Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.34 | 55.38 | 55.27 | 55.27 | 929 | -0.18(-0.33%) |
Nov 27, 2019 | 55.28 | 55.50 | 55.28 | 55.46 | 12,909 | +0.46(+0.84%) |
Nov 26, 2019 | 55.03 | 55.10 | 54.99 | 55.00 | 2,149 | -0.08(-0.14%) |
Nov 25, 2019 | 54.71 | 55.13 | 54.71 | 55.08 | 4,006 | +0.61(+1.12%) |
Nov 22, 2019 | 54.39 | 54.53 | 54.38 | 54.47 | 2,375 | +0.17(+0.31%) |
Nov 21, 2019 | 54.33 | 54.38 | 54.29 | 54.30 | 846 | +0.01(+0.02%) |
Nov 20, 2019 | 54.56 | 54.56 | 54.09 | 54.29 | 2,809 | -0.34(-0.62%) |
Nov 19, 2019 | 54.45 | 54.74 | 54.40 | 54.63 | 5,729 | +0.31(+0.57%) |
Nov 18, 2019 | 54.33 | 54.36 | 54.29 | 54.32 | 3,705 | -0.00(-0.01%) |
Nov 15, 2019 | 54.35 | 54.39 | 54.21 | 54.32 | 2,375 | +0.16(+0.30%) |
Nov 14, 2019 | 53.95 | 54.16 | 53.93 | 54.16 | 4,199 | +0.08(+0.14%) |
Nov 13, 2019 | 53.99 | 54.15 | 53.95 | 54.08 | 7,530 | -0.09(-0.16%) |
Nov 12, 2019 | 54.13 | 54.29 | 54.13 | 54.17 | 4,668 | +0.04(+0.07%) |
Nov 11, 2019 | 54.08 | 54.15 | 54.08 | 54.13 | 10,047 | +0.17(+0.32%) |
Nov 08, 2019 | 53.95 | 53.95 | 53.95 | 148 | +0.00(+0.00%) | |
Nov 07, 2019 | 54.17 | 54.25 | 53.95 | 53.95 | 8,958 | -0.25(-0.46%) |
Nov 06, 2019 | 54.15 | 54.26 | 54.11 | 54.20 | 1,098 | -0.08(-0.15%) |
Nov 05, 2019 | 54.52 | 54.55 | 54.28 | 54.28 | 6,070 | -0.05(-0.09%) |
Nov 04, 2019 | 54.31 | 54.33 | 54.31 | 54.33 | 1,595 | +0.17(+0.32%) |
Nov 01, 2019 | 54.10 | 54.20 | 54.10 | 54.16 | 1,652 | +0.32(+0.59%) |
Oct 31, 2019 | 53.79 | 53.85 | 53.59 | 53.84 | 5,189 | +0.12(+0.22%) |
Oct 30, 2019 | 53.66 | 53.82 | 53.64 | 53.72 | 6,863 | -0.16(-0.31%) |
Oct 29, 2019 | 53.72 | 53.96 | 53.72 | 53.88 | 2,204 | +0.04(+0.07%) |
Oct 28, 2019 | 53.85 | 53.85 | 53.84 | 53.84 | 623 | +0.32(+0.59%) |
Oct 25, 2019 | 53.19 | 53.56 | 53.19 | 53.53 | 3,408 | +0.24(+0.46%) |
Oct 24, 2019 | 53.15 | 53.28 | 53.09 | 53.28 | 1,791 | +0.49(+0.92%) |
Oct 23, 2019 | 52.69 | 52.81 | 52.69 | 52.80 | 1,689 | +0.02(+0.03%) |
Oct 22, 2019 | 52.81 | 52.81 | 52.77 | 52.78 | 489 | +0.02(+0.05%) |
Oct 21, 2019 | 52.80 | 52.80 | 52.76 | 52.76 | 899 | +0.05(+0.10%) |
Oct 18, 2019 | 52.95 | 52.95 | 52.70 | 52.70 | 929 | -0.24(-0.46%) |
Oct 17, 2019 | 52.96 | 53.01 | 52.95 | 52.95 | 2,390 | +0.21(+0.40%) |
Oct 16, 2019 | 52.74 | 52.81 | 52.72 | 52.73 | 2,228 | +0.00(+0.00%) |
Oct 15, 2019 | 52.38 | 52.79 | 52.34 | 52.73 | 6,157 | +0.56(+1.07%) |
Oct 14, 2019 | 52.15 | 52.28 | 52.15 | 52.17 | 6,147 | -0.26(-0.49%) |
Oct 11, 2019 | 52.15 | 52.45 | 52.15 | 52.43 | 16,627 | +1.12(+2.19%) |
Oct 10, 2019 | 51.18 | 51.31 | 51.14 | 51.31 | 1,950 | +0.37(+0.72%) |
Oct 09, 2019 | 50.81 | 51.04 | 50.80 | 50.94 | 2,611 | +0.00(+0.00%) |
Oct 08, 2019 | 50.57 | 50.94 | 50.57 | 50.94 | 3,118 | -0.28(-0.55%) |
Oct 07, 2019 | 51.19 | 51.43 | 51.16 | 51.22 | 1,747 | -0.02(-0.04%) |
Oct 04, 2019 | 51.27 | 51.27 | 51.24 | 51.24 | 516 | +0.52(+1.03%) |
Oct 03, 2019 | 50.39 | 50.78 | 50.18 | 50.72 | 3,195 | +0.23(+0.46%) |
Oct 02, 2019 | 51.07 | 51.07 | 50.39 | 50.49 | 1,618 | -0.82(-1.60%) |
Oct 01, 2019 | 51.97 | 52.06 | 51.29 | 51.31 | 7,027 | -0.39(-0.75%) |
Sep 30, 2019 | 51.37 | 51.79 | 51.37 | 51.70 | 7,792 | +0.58(+1.14%) |
Sep 27, 2019 | 51.87 | 51.87 | 51.11 | 51.11 | 4,234 | -0.64(-1.24%) |
Sep 26, 2019 | 51.85 | 51.85 | 51.71 | 51.75 | 3,591 | -0.36(-0.69%) |
Sep 25, 2019 | 51.82 | 52.11 | 51.82 | 52.11 | 1,713 | +0.34(+0.66%) |
Sep 24, 2019 | 52.44 | 52.44 | 51.72 | 51.77 | 7,541 | -0.58(-1.11%) |
Sep 23, 2019 | 52.30 | 52.44 | 52.30 | 52.35 | 47,554 | -0.13(-0.24%) |
Sep 20, 2019 | 52.88 | 52.88 | 52.48 | 52.48 | 1,447 | -0.37(-0.70%) |
Sep 19, 2019 | 52.65 | 53.04 | 52.65 | 52.84 | 7,752 | +0.12(+0.22%) |
Sep 18, 2019 | 52.69 | 52.73 | 52.54 | 52.73 | 7,638 | -0.14(-0.27%) |
Sep 17, 2019 | 52.78 | 52.87 | 52.78 | 52.87 | 1,279 | +0.10(+0.18%) |
Sep 16, 2019 | 52.76 | 52.82 | 52.69 | 52.78 | 1,578 | -0.34(-0.64%) |
Sep 13, 2019 | 53.17 | 53.29 | 53.11 | 53.11 | 1,551 | +0.05(+0.09%) |
Sep 12, 2019 | 53.03 | 53.35 | 52.99 | 53.07 | 10,277 | +0.20(+0.39%) |
Sep 11, 2019 | 52.78 | 52.91 | 52.77 | 52.86 | 10,031 | +0.52(+0.99%) |
Sep 10, 2019 | 52.29 | 52.34 | 52.24 | 52.34 | 1,020 | -0.25(-0.48%) |
Sep 09, 2019 | 52.65 | 52.65 | 52.52 | 52.60 | 1,449 | -0.16(-0.30%) |
Sep 06, 2019 | 52.79 | 52.79 | 52.71 | 52.75 | 2,998 | +0.14(+0.27%) |
Sep 05, 2019 | 52.37 | 52.61 | 52.37 | 52.61 | 2,957 | +0.88(+1.69%) |
Sep 04, 2019 | 51.65 | 51.74 | 51.48 | 51.74 | 1,386 | +0.49(+0.95%) |