Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.61 | 60.62 | 60.40 | 60.51 | 9,266 | -0.13(-0.22%) |
Nov 27, 2019 | 60.78 | 62.75 | 60.59 | 60.64 | 10,004 | -0.35(-0.58%) |
Nov 26, 2019 | 60.93 | 61.06 | 60.88 | 60.99 | 3,918 | +0.30(+0.50%) |
Nov 25, 2019 | 60.73 | 60.83 | 60.69 | 60.69 | 11,185 | +0.01(+0.02%) |
Nov 22, 2019 | 60.80 | 60.81 | 60.62 | 60.68 | 8,635 | -0.06(-0.09%) |
Nov 21, 2019 | 60.67 | 60.74 | 60.67 | 60.74 | 5,302 | -0.31(-0.50%) |
Nov 20, 2019 | 60.76 | 61.04 | 60.73 | 61.04 | 3,108 | +0.44(+0.73%) |
Nov 19, 2019 | 60.47 | 60.62 | 60.47 | 60.60 | 3,278 | +0.21(+0.35%) |
Nov 18, 2019 | 60.38 | 60.46 | 60.38 | 60.39 | 3,784 | +0.18(+0.30%) |
Nov 15, 2019 | 60.08 | 60.26 | 60.08 | 60.20 | 16,743 | -0.06(-0.11%) |
Nov 14, 2019 | 60.22 | 60.35 | 60.22 | 60.27 | 2,349 | +0.54(+0.91%) |
Nov 13, 2019 | 59.84 | 59.88 | 59.61 | 59.72 | 18,452 | +0.33(+0.55%) |
Nov 12, 2019 | 59.33 | 59.43 | 59.12 | 59.40 | 3,359 | +0.04(+0.06%) |
Nov 11, 2019 | 59.68 | 59.68 | 59.20 | 59.36 | 23,306 | +0.12(+0.21%) |
Nov 08, 2019 | 59.38 | 59.63 | 59.21 | 59.24 | 8,951 | -0.20(-0.33%) |
Nov 07, 2019 | 59.69 | 59.69 | 58.95 | 59.44 | 12,277 | -0.92(-1.53%) |
Nov 06, 2019 | 60.25 | 60.43 | 60.03 | 60.36 | 4,391 | +0.34(+0.56%) |
Nov 05, 2019 | 59.75 | 60.04 | 59.75 | 60.02 | 3,907 | -0.66(-1.09%) |
Nov 04, 2019 | 60.76 | 60.79 | 60.62 | 60.68 | 33,702 | -0.60(-0.98%) |
Nov 01, 2019 | 61.35 | 61.57 | 61.12 | 61.28 | 22,535 | -0.25(-0.40%) |
Oct 31, 2019 | 61.10 | 61.60 | 61.10 | 61.53 | 46,334 | +0.76(+1.25%) |
Oct 30, 2019 | 60.48 | 60.81 | 60.42 | 60.77 | 4,114 | +0.53(+0.88%) |
Oct 29, 2019 | 60.25 | 60.26 | 60.15 | 60.23 | 3,779 | +0.07(+0.11%) |
Oct 28, 2019 | 60.15 | 60.19 | 60.00 | 60.17 | 7,415 | -0.36(-0.60%) |
Oct 25, 2019 | 60.92 | 60.92 | 60.45 | 60.53 | 15,058 | -0.28(-0.46%) |
Oct 24, 2019 | 60.97 | 61.09 | 60.80 | 60.80 | 6,989 | -0.04(-0.06%) |
Oct 23, 2019 | 61.08 | 61.11 | 60.84 | 60.84 | 3,075 | +0.03(+0.05%) |
Oct 22, 2019 | 60.75 | 60.81 | 60.56 | 60.81 | 15,475 | +0.28(+0.47%) |
Oct 21, 2019 | 60.66 | 60.78 | 60.49 | 60.53 | 20,536 | -0.45(-0.73%) |
Oct 18, 2019 | 60.97 | 61.16 | 60.91 | 60.97 | 29,380 | +0.09(+0.14%) |
Oct 17, 2019 | 60.82 | 61.13 | 60.82 | 60.89 | 3,614 | -0.10(-0.17%) |
Oct 16, 2019 | 60.91 | 61.05 | 60.82 | 60.99 | 9,692 | +0.29(+0.49%) |
Oct 15, 2019 | 61.22 | 61.22 | 60.70 | 60.70 | 3,139 | -0.66(-1.07%) |
Oct 14, 2019 | 61.35 | 61.40 | 61.25 | 61.35 | 20,143 | +0.37(+0.60%) |
Oct 11, 2019 | 61.23 | 61.25 | 60.50 | 60.99 | 135,212 | -0.80(-1.30%) |
Oct 10, 2019 | 62.29 | 64.80 | 61.72 | 61.79 | 51,654 | -0.82(-1.31%) |
Oct 09, 2019 | 62.73 | 62.78 | 62.49 | 62.61 | 10,096 | -0.37(-0.59%) |
Oct 08, 2019 | 63.14 | 63.14 | 62.75 | 62.98 | 14,279 | +0.27(+0.42%) |
Oct 07, 2019 | 62.85 | 62.88 | 62.68 | 62.71 | 5,756 | -0.39(-0.62%) |
Oct 04, 2019 | 62.86 | 63.12 | 62.84 | 63.10 | 85,192 | +0.19(+0.30%) |
Oct 03, 2019 | 62.40 | 63.15 | 62.40 | 62.91 | 22,033 | +0.66(+1.07%) |
Oct 02, 2019 | 61.96 | 62.42 | 61.96 | 62.25 | 36,647 | +0.43(+0.69%) |
Oct 01, 2019 | 61.00 | 62.04 | 60.94 | 61.82 | 103,220 | +0.33(+0.54%) |
Sep 30, 2019 | 61.18 | 61.52 | 61.16 | 61.49 | 29,370 | +0.09(+0.15%) |
Sep 27, 2019 | 61.22 | 61.53 | 61.22 | 61.39 | 23,799 | +0.17(+0.28%) |
Sep 26, 2019 | 61.27 | 61.35 | 61.17 | 61.22 | 2,733 | +0.27(+0.44%) |
Sep 25, 2019 | 61.67 | 61.72 | 60.92 | 60.96 | 25,441 | -0.83(-1.35%) |
Sep 24, 2019 | 61.34 | 61.83 | 61.34 | 61.79 | 14,549 | +0.67(+1.09%) |
Sep 23, 2019 | 61.15 | 61.51 | 61.08 | 61.12 | 46,116 | +0.15(+0.25%) |
Sep 20, 2019 | 60.53 | 61.02 | 60.49 | 60.97 | 42,640 | +0.66(+1.10%) |
Sep 19, 2019 | 60.56 | 60.58 | 58.85 | 60.31 | 85,582 | -0.01(-0.01%) |
Sep 18, 2019 | 60.56 | 60.79 | 59.21 | 60.32 | 191,865 | +0.07(+0.11%) |
Sep 17, 2019 | 59.97 | 60.35 | 59.97 | 60.25 | 27,533 | +0.29(+0.49%) |
Sep 16, 2019 | 59.81 | 60.06 | 59.80 | 59.96 | 36,132 | +0.49(+0.83%) |
Sep 13, 2019 | 60.08 | 60.20 | 59.44 | 59.46 | 58,471 | -1.12(-1.85%) |
Sep 12, 2019 | 61.20 | 61.24 | 60.41 | 60.58 | 69,640 | -0.27(-0.44%) |
Sep 11, 2019 | 60.83 | 61.01 | 60.83 | 60.85 | 13,957 | -0.15(-0.24%) |
Sep 10, 2019 | 61.63 | 61.79 | 61.00 | 61.00 | 8,127 | -0.89(-1.44%) |
Sep 09, 2019 | 62.04 | 62.08 | 61.88 | 61.89 | 8,315 | -0.77(-1.23%) |
Sep 06, 2019 | 62.57 | 62.76 | 62.51 | 62.66 | 18,892 | +0.08(+0.12%) |
Sep 05, 2019 | 62.85 | 62.89 | 62.33 | 62.58 | 39,630 | -1.02(-1.61%) |
Sep 04, 2019 | 63.27 | 63.66 | 63.27 | 63.60 | 54,181 | +0.22(+0.34%) |