Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.02 | 63.24 | 62.91 | 63.03 | 1,952 | -0.10(-0.15%) |
Nov 27, 2019 | 63.34 | 63.37 | 62.94 | 63.13 | 15,290 | -0.08(-0.13%) |
Nov 26, 2019 | 63.46 | 63.46 | 63.00 | 63.21 | 23,576 | -0.21(-0.33%) |
Nov 25, 2019 | 62.72 | 63.46 | 62.72 | 63.42 | 38,041 | +0.87(+1.39%) |
Nov 22, 2019 | 62.20 | 62.59 | 62.19 | 62.56 | 29,605 | +0.40(+0.65%) |
Nov 21, 2019 | 62.98 | 62.98 | 62.15 | 62.15 | 77,318 | +0.01(+0.02%) |
Nov 20, 2019 | 61.66 | 62.19 | 61.66 | 62.14 | 46,533 | +0.10(+0.16%) |
Nov 19, 2019 | 61.69 | 62.12 | 61.65 | 62.04 | 16,289 | +0.40(+0.66%) |
Nov 18, 2019 | 61.37 | 61.66 | 61.30 | 61.64 | 25,718 | +0.09(+0.15%) |
Nov 15, 2019 | 61.53 | 61.62 | 61.41 | 61.54 | 21,363 | +0.33(+0.54%) |
Nov 14, 2019 | 60.81 | 61.22 | 60.80 | 61.21 | 11,187 | +0.32(+0.53%) |
Nov 13, 2019 | 60.71 | 61.03 | 60.71 | 60.89 | 10,505 | -0.05(-0.08%) |
Nov 12, 2019 | 60.61 | 60.99 | 60.56 | 60.93 | 32,593 | +0.32(+0.53%) |
Nov 11, 2019 | 60.47 | 60.81 | 60.47 | 60.61 | 7,506 | -0.06(-0.11%) |
Nov 08, 2019 | 60.74 | 60.83 | 60.57 | 60.68 | 6,506 | -0.02(-0.03%) |
Nov 07, 2019 | 60.59 | 60.93 | 60.59 | 60.69 | 17,465 | +0.49(+0.81%) |
Nov 06, 2019 | 60.07 | 60.28 | 59.91 | 60.21 | 23,105 | +0.07(+0.12%) |
Nov 05, 2019 | 60.32 | 60.49 | 59.99 | 60.13 | 14,578 | -0.04(-0.06%) |
Nov 04, 2019 | 60.13 | 60.38 | 59.98 | 60.17 | 56,792 | +0.32(+0.54%) |
Nov 01, 2019 | 59.79 | 59.98 | 59.70 | 59.85 | 33,292 | +0.42(+0.71%) |
Oct 31, 2019 | 59.55 | 59.55 | 59.10 | 59.42 | 7,532 | -0.30(-0.50%) |
Oct 30, 2019 | 59.55 | 59.85 | 59.25 | 59.72 | 18,922 | +0.38(+0.64%) |
Oct 29, 2019 | 59.21 | 59.62 | 59.21 | 59.34 | 23,324 | +0.00(+0.00%) |
Oct 28, 2019 | 59.03 | 59.40 | 59.03 | 59.34 | 15,046 | +0.63(+1.07%) |
Oct 25, 2019 | 58.74 | 58.86 | 58.66 | 58.71 | 18,218 | -0.01(-0.02%) |
Oct 24, 2019 | 58.79 | 58.79 | 58.47 | 58.72 | 13,254 | +0.10(+0.17%) |
Oct 23, 2019 | 58.44 | 58.63 | 58.27 | 58.62 | 10,969 | +0.28(+0.49%) |
Oct 22, 2019 | 58.88 | 58.92 | 58.32 | 58.34 | 13,417 | -0.38(-0.64%) |
Oct 21, 2019 | 58.91 | 58.91 | 58.66 | 58.71 | 13,521 | +0.06(+0.11%) |
Oct 18, 2019 | 58.37 | 58.78 | 58.37 | 58.65 | 16,483 | +0.28(+0.47%) |
Oct 17, 2019 | 58.48 | 58.49 | 58.28 | 58.37 | 18,344 | +0.34(+0.58%) |
Oct 16, 2019 | 58.15 | 58.18 | 57.90 | 58.03 | 10,931 | -0.28(-0.48%) |
Oct 15, 2019 | 57.86 | 58.54 | 57.78 | 58.32 | 71,780 | +0.53(+0.93%) |
Oct 14, 2019 | 57.51 | 57.91 | 57.51 | 57.78 | 439,582 | +0.08(+0.14%) |
Oct 11, 2019 | 58.01 | 58.16 | 57.70 | 57.70 | 48,366 | +0.52(+0.90%) |
Oct 10, 2019 | 56.68 | 57.38 | 56.68 | 57.18 | 399,414 | +0.67(+1.19%) |
Oct 09, 2019 | 56.34 | 56.70 | 56.34 | 56.51 | 16,410 | +0.48(+0.86%) |
Oct 08, 2019 | 56.26 | 56.43 | 55.93 | 56.03 | 20,824 | -0.72(-1.27%) |
Oct 07, 2019 | 56.74 | 57.02 | 56.60 | 56.75 | 18,738 | -0.13(-0.23%) |
Oct 04, 2019 | 55.93 | 56.88 | 55.89 | 56.88 | 34,268 | +1.23(+2.20%) |
Oct 03, 2019 | 55.68 | 55.77 | 55.06 | 55.65 | 52,564 | +0.07(+0.13%) |
Oct 02, 2019 | 56.56 | 56.56 | 55.54 | 55.58 | 38,608 | -1.34(-2.35%) |
Oct 01, 2019 | 58.37 | 58.37 | 56.79 | 56.91 | 74,159 | -2.39(-4.03%) |
Sep 30, 2019 | 59.72 | 59.72 | 59.27 | 59.30 | 34,511 | -0.18(-0.31%) |
Sep 27, 2019 | 60.00 | 60.00 | 59.34 | 59.49 | 59,644 | -0.13(-0.22%) |
Sep 26, 2019 | 60.08 | 60.16 | 59.60 | 59.62 | 36,325 | -0.54(-0.90%) |
Sep 25, 2019 | 59.57 | 60.21 | 59.56 | 60.16 | 18,147 | +0.50(+0.83%) |
Sep 24, 2019 | 60.42 | 60.46 | 59.50 | 59.66 | 11,819 | -0.78(-1.29%) |
Sep 23, 2019 | 60.17 | 60.52 | 60.08 | 60.44 | 6,102 | -0.02(-0.03%) |
Sep 20, 2019 | 60.89 | 61.14 | 60.45 | 60.46 | 6,203 | -0.36(-0.59%) |
Sep 19, 2019 | 61.28 | 61.38 | 60.82 | 60.82 | 17,353 | -0.51(-0.84%) |
Sep 18, 2019 | 60.91 | 61.38 | 60.61 | 61.33 | 20,736 | +0.22(+0.36%) |
Sep 17, 2019 | 60.64 | 61.14 | 60.64 | 61.11 | 27,646 | +0.34(+0.56%) |
Sep 16, 2019 | 60.38 | 60.77 | 60.38 | 60.77 | 9,034 | +0.01(+0.02%) |
Sep 13, 2019 | 60.96 | 61.04 | 60.76 | 60.76 | 10,774 | +0.14(+0.23%) |
Sep 12, 2019 | 59.91 | 60.73 | 59.91 | 60.63 | 14,626 | +0.47(+0.78%) |
Sep 11, 2019 | 59.98 | 60.16 | 59.68 | 60.16 | 31,490 | +0.25(+0.41%) |
Sep 10, 2019 | 60.16 | 60.23 | 59.70 | 59.91 | 4,037 | -0.41(-0.69%) |
Sep 09, 2019 | 60.73 | 60.97 | 60.27 | 60.32 | 30,861 | +0.03(+0.05%) |
Sep 06, 2019 | 60.19 | 60.58 | 60.19 | 60.30 | 11,536 | +0.19(+0.32%) |
Sep 05, 2019 | 59.93 | 60.47 | 59.93 | 60.10 | 34,934 | +1.06(+1.79%) |
Sep 04, 2019 | 58.83 | 59.09 | 58.78 | 59.05 | 10,366 | +0.73(+1.24%) |