Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.88 | 55.00 | 54.68 | 54.71 | 325,855 | -0.17(-0.31%) |
Nov 27, 2019 | 54.80 | 54.95 | 54.59 | 54.88 | 556,699 | +0.08(+0.14%) |
Nov 26, 2019 | 54.19 | 54.81 | 54.13 | 54.80 | 437,228 | +0.71(+1.30%) |
Nov 25, 2019 | 54.04 | 54.24 | 53.87 | 54.10 | 406,383 | +0.26(+0.48%) |
Nov 22, 2019 | 53.92 | 54.05 | 53.67 | 53.84 | 345,741 | -0.09(-0.18%) |
Nov 21, 2019 | 54.58 | 54.58 | 53.76 | 53.93 | 479,149 | -0.69(-1.26%) |
Nov 20, 2019 | 54.95 | 55.19 | 54.35 | 54.62 | 675,795 | -0.58(-1.04%) |
Nov 19, 2019 | 54.64 | 55.28 | 54.64 | 55.20 | 1,049,649 | +0.59(+1.09%) |
Nov 18, 2019 | 54.94 | 54.94 | 54.38 | 54.60 | 467,983 | -0.34(-0.63%) |
Nov 15, 2019 | 54.97 | 55.35 | 54.76 | 54.95 | 2,678,017 | +0.08(+0.14%) |
Nov 14, 2019 | 54.48 | 54.90 | 54.40 | 54.87 | 651,483 | +0.53(+0.98%) |
Nov 13, 2019 | 53.98 | 54.39 | 53.77 | 54.34 | 574,685 | +0.19(+0.35%) |
Nov 12, 2019 | 53.59 | 54.15 | 53.54 | 54.15 | 608,276 | +0.49(+0.91%) |
Nov 11, 2019 | 53.68 | 53.95 | 53.51 | 53.66 | 329,467 | -0.29(-0.54%) |
Nov 08, 2019 | 53.49 | 54.19 | 53.45 | 53.95 | 452,499 | +0.39(+0.72%) |
Nov 07, 2019 | 53.95 | 54.17 | 53.38 | 53.56 | 748,435 | -0.24(-0.45%) |
Nov 06, 2019 | 53.17 | 53.95 | 53.15 | 53.80 | 1,070,079 | +0.52(+0.98%) |
Nov 05, 2019 | 53.13 | 53.49 | 52.97 | 53.28 | 809,651 | +0.20(+0.37%) |
Nov 04, 2019 | 53.40 | 53.56 | 52.79 | 53.08 | 623,927 | -0.21(-0.40%) |
Nov 01, 2019 | 53.43 | 53.50 | 53.10 | 53.30 | 735,094 | +0.17(+0.32%) |
Oct 31, 2019 | 53.29 | 53.42 | 52.85 | 53.12 | 952,153 | -0.17(-0.32%) |
Oct 30, 2019 | 52.69 | 53.43 | 52.51 | 53.30 | 791,722 | +0.57(+1.08%) |
Oct 29, 2019 | 52.71 | 53.25 | 52.54 | 52.73 | 1,060,576 | +0.00(+0.00%) |
Oct 28, 2019 | 53.74 | 53.88 | 52.63 | 52.73 | 1,038,495 | -0.77(-1.45%) |
Oct 25, 2019 | 53.37 | 53.97 | 53.24 | 53.50 | 1,914,547 | +0.29(+0.55%) |
Oct 24, 2019 | 53.17 | 54.00 | 52.45 | 53.21 | 1,351,652 | +1.23(+2.37%) |
Oct 23, 2019 | 51.94 | 52.33 | 51.73 | 51.98 | 770,762 | +0.09(+0.17%) |
Oct 22, 2019 | 51.98 | 52.14 | 51.67 | 51.89 | 680,032 | -0.06(-0.12%) |
Oct 21, 2019 | 51.66 | 52.07 | 51.40 | 51.95 | 523,936 | +0.46(+0.90%) |
Oct 18, 2019 | 51.31 | 51.58 | 51.20 | 51.49 | 373,303 | +0.11(+0.22%) |
Oct 17, 2019 | 51.25 | 51.58 | 51.25 | 51.38 | 575,662 | +0.40(+0.78%) |
Oct 16, 2019 | 50.87 | 51.05 | 50.43 | 50.98 | 431,999 | -0.10(-0.20%) |
Oct 15, 2019 | 51.32 | 51.46 | 51.05 | 51.09 | 538,031 | -0.11(-0.22%) |
Oct 14, 2019 | 50.80 | 51.33 | 50.68 | 51.20 | 510,001 | +0.40(+0.80%) |
Oct 11, 2019 | 50.79 | 51.25 | 50.75 | 50.79 | 700,089 | +0.45(+0.89%) |
Oct 10, 2019 | 50.05 | 50.60 | 50.05 | 50.35 | 836,744 | +0.43(+0.86%) |
Oct 09, 2019 | 50.15 | 50.19 | 49.67 | 49.92 | 745,411 | +0.03(+0.07%) |
Oct 08, 2019 | 50.33 | 50.43 | 49.82 | 49.88 | 509,295 | -0.79(-1.56%) |
Oct 07, 2019 | 51.15 | 51.22 | 50.58 | 50.67 | 547,739 | -0.60(-1.17%) |
Oct 04, 2019 | 50.27 | 51.34 | 50.27 | 51.28 | 504,134 | +1.04(+2.07%) |
Oct 03, 2019 | 49.68 | 50.39 | 49.48 | 50.23 | 839,489 | +0.50(+1.00%) |
Oct 02, 2019 | 50.25 | 50.35 | 49.37 | 49.74 | 559,566 | -0.75(-1.48%) |
Oct 01, 2019 | 50.94 | 51.24 | 50.48 | 50.48 | 816,405 | -0.26(-0.51%) |
Sep 30, 2019 | 50.81 | 51.00 | 50.53 | 50.74 | 475,753 | +0.03(+0.05%) |
Sep 27, 2019 | 51.20 | 51.30 | 50.54 | 50.72 | 786,147 | -0.33(-0.64%) |
Sep 26, 2019 | 50.96 | 51.09 | 50.66 | 51.04 | 673,086 | +0.09(+0.17%) |
Sep 25, 2019 | 50.85 | 51.30 | 50.66 | 50.96 | 634,630 | +0.13(+0.25%) |
Sep 24, 2019 | 50.93 | 51.53 | 50.72 | 50.83 | 710,233 | +0.02(+0.03%) |
Sep 23, 2019 | 50.50 | 51.31 | 50.42 | 50.81 | 704,378 | +0.34(+0.66%) |
Sep 20, 2019 | 50.41 | 50.62 | 50.15 | 50.48 | 1,407,040 | +0.24(+0.48%) |
Sep 19, 2019 | 49.98 | 50.73 | 49.98 | 50.23 | 1,316,304 | +0.41(+0.83%) |
Sep 18, 2019 | 49.59 | 49.93 | 49.29 | 49.82 | 760,935 | +0.15(+0.31%) |
Sep 17, 2019 | 49.86 | 49.93 | 49.31 | 49.67 | 1,092,543 | -0.15(-0.31%) |
Sep 16, 2019 | 49.02 | 49.85 | 48.92 | 49.82 | 616,057 | +0.54(+1.10%) |
Sep 13, 2019 | 50.42 | 50.48 | 49.05 | 49.28 | 1,373,780 | -1.16(-2.30%) |
Sep 12, 2019 | 50.97 | 50.97 | 50.19 | 50.44 | 582,340 | -0.26(-0.51%) |
Sep 11, 2019 | 50.95 | 51.17 | 50.50 | 50.70 | 639,545 | -0.19(-0.37%) |
Sep 10, 2019 | 51.66 | 51.67 | 50.08 | 50.89 | 823,748 | -0.99(-1.91%) |
Sep 09, 2019 | 51.54 | 52.01 | 51.24 | 51.88 | 975,588 | +0.71(+1.38%) |
Sep 06, 2019 | 50.80 | 51.96 | 50.79 | 51.17 | 821,965 | +0.61(+1.21%) |
Sep 05, 2019 | 50.98 | 51.04 | 50.35 | 50.56 | 549,655 | -0.09(-0.17%) |
Sep 04, 2019 | 50.65 | 50.95 | 50.34 | 50.65 | 443,392 | +0.26(+0.53%) |