Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.79 | 56.95 | 56.64 | 56.76 | 5,528 | -0.25(-0.44%) |
Nov 27, 2019 | 56.77 | 57.11 | 56.75 | 57.01 | 24,558 | +0.35(+0.61%) |
Nov 26, 2019 | 56.58 | 56.69 | 56.48 | 56.66 | 30,447 | +0.00(+0.00%) |
Nov 25, 2019 | 56.55 | 56.70 | 56.54 | 56.66 | 29,699 | +0.36(+0.64%) |
Nov 22, 2019 | 56.36 | 56.36 | 56.25 | 56.30 | 6,485 | +0.08(+0.14%) |
Nov 21, 2019 | 56.07 | 56.48 | 56.04 | 56.22 | 3,638 | +0.02(+0.03%) |
Nov 20, 2019 | 56.36 | 56.44 | 55.83 | 56.20 | 16,447 | -0.36(-0.64%) |
Nov 19, 2019 | 56.81 | 56.81 | 56.47 | 56.56 | 18,834 | -0.11(-0.19%) |
Nov 18, 2019 | 56.41 | 56.75 | 56.39 | 56.67 | 37,950 | +0.24(+0.43%) |
Nov 15, 2019 | 56.23 | 56.48 | 56.14 | 56.43 | 32,425 | +0.29(+0.51%) |
Nov 14, 2019 | 56.05 | 56.15 | 55.90 | 56.15 | 11,395 | +0.19(+0.34%) |
Nov 13, 2019 | 55.82 | 56.05 | 55.82 | 55.96 | 6,574 | -0.22(-0.39%) |
Nov 12, 2019 | 56.09 | 56.30 | 56.00 | 56.17 | 4,960 | +0.16(+0.29%) |
Nov 11, 2019 | 55.88 | 56.04 | 55.88 | 56.01 | 15,285 | -0.12(-0.22%) |
Nov 08, 2019 | 56.09 | 56.20 | 56.01 | 56.14 | 7,654 | +0.06(+0.10%) |
Nov 07, 2019 | 55.99 | 56.38 | 55.99 | 56.08 | 15,151 | +0.34(+0.61%) |
Nov 06, 2019 | 55.96 | 55.96 | 55.68 | 55.74 | 5,380 | -0.22(-0.39%) |
Nov 05, 2019 | 56.08 | 56.08 | 55.90 | 55.96 | 18,376 | -0.03(-0.05%) |
Nov 04, 2019 | 55.88 | 56.00 | 55.79 | 55.99 | 60,416 | +0.41(+0.73%) |
Nov 01, 2019 | 55.55 | 55.59 | 55.38 | 55.58 | 7,973 | +0.38(+0.70%) |
Oct 31, 2019 | 55.41 | 55.41 | 54.95 | 55.20 | 7,086 | +0.19(+0.34%) |
Oct 30, 2019 | 54.80 | 55.01 | 54.74 | 55.01 | 4,887 | +0.21(+0.38%) |
Oct 29, 2019 | 54.90 | 54.96 | 54.79 | 54.80 | 534,988 | -0.52(-0.93%) |
Oct 28, 2019 | 55.02 | 55.40 | 55.02 | 55.32 | 7,647 | +0.56(+1.03%) |
Oct 25, 2019 | 54.41 | 54.92 | 54.41 | 54.75 | 6,378 | +0.24(+0.45%) |
Oct 24, 2019 | 54.90 | 54.90 | 54.42 | 54.51 | 17,544 | -0.46(-0.84%) |
Oct 23, 2019 | 54.75 | 55.05 | 54.71 | 54.97 | 46,596 | +0.02(+0.03%) |
Oct 22, 2019 | 55.33 | 55.33 | 54.89 | 54.95 | 6,879 | -0.32(-0.57%) |
Oct 21, 2019 | 55.20 | 55.32 | 55.18 | 55.27 | 6,631 | +0.23(+0.42%) |
Oct 18, 2019 | 55.41 | 55.51 | 54.94 | 55.04 | 9,036 | -0.38(-0.68%) |
Oct 17, 2019 | 55.53 | 55.53 | 55.32 | 55.41 | 25,986 | +0.28(+0.51%) |
Oct 16, 2019 | 55.05 | 55.22 | 55.04 | 55.13 | 534,033 | +0.03(+0.05%) |
Oct 15, 2019 | 54.54 | 55.21 | 54.54 | 55.10 | 10,483 | +0.73(+1.34%) |
Oct 14, 2019 | 54.42 | 54.43 | 54.34 | 54.37 | 3,750 | -0.12(-0.22%) |
Oct 11, 2019 | 54.46 | 54.76 | 54.46 | 54.49 | 6,697 | +0.58(+1.08%) |
Oct 10, 2019 | 53.56 | 54.02 | 53.56 | 53.91 | 6,138 | +0.34(+0.63%) |
Oct 09, 2019 | 53.58 | 53.62 | 53.36 | 53.57 | 4,292 | +0.27(+0.50%) |
Oct 08, 2019 | 53.57 | 53.71 | 53.30 | 53.31 | 6,328 | -0.57(-1.06%) |
Oct 07, 2019 | 53.83 | 54.11 | 53.70 | 53.88 | 8,867 | -0.03(-0.05%) |
Oct 04, 2019 | 53.43 | 53.91 | 53.35 | 53.91 | 4,784 | +0.73(+1.38%) |
Oct 03, 2019 | 52.98 | 53.28 | 52.56 | 53.17 | 14,209 | +0.32(+0.61%) |
Oct 02, 2019 | 53.25 | 53.25 | 52.69 | 52.85 | 19,780 | -0.65(-1.21%) |
Oct 01, 2019 | 53.97 | 53.97 | 53.44 | 53.50 | 3,807 | -0.38(-0.70%) |
Sep 30, 2019 | 53.90 | 53.94 | 53.80 | 53.88 | 8,532 | +0.17(+0.32%) |
Sep 27, 2019 | 54.33 | 54.33 | 53.38 | 53.71 | 2,551 | -0.52(-0.95%) |
Sep 26, 2019 | 54.53 | 54.53 | 53.94 | 54.23 | 8,807 | -0.32(-0.59%) |
Sep 25, 2019 | 54.15 | 54.61 | 53.82 | 54.55 | 13,279 | +0.39(+0.72%) |
Sep 24, 2019 | 55.01 | 55.01 | 54.12 | 54.16 | 8,814 | -0.59(-1.08%) |
Sep 23, 2019 | 54.79 | 54.90 | 54.65 | 54.75 | 11,815 | -0.20(-0.36%) |
Sep 20, 2019 | 55.29 | 55.29 | 54.73 | 54.95 | 11,162 | -0.27(-0.49%) |
Sep 19, 2019 | 55.30 | 55.51 | 55.16 | 55.22 | 5,782 | +0.10(+0.19%) |
Sep 18, 2019 | 55.14 | 55.16 | 54.66 | 55.12 | 33,644 | -0.08(-0.15%) |
Sep 17, 2019 | 55.10 | 55.27 | 54.92 | 55.21 | 25,029 | +0.07(+0.12%) |
Sep 16, 2019 | 55.24 | 55.24 | 55.01 | 55.14 | 9,014 | -0.39(-0.69%) |
Sep 13, 2019 | 55.57 | 55.59 | 55.38 | 55.53 | 3,933 | +0.05(+0.08%) |
Sep 12, 2019 | 55.46 | 55.64 | 55.29 | 55.48 | 16,873 | +0.32(+0.58%) |
Sep 11, 2019 | 54.88 | 55.19 | 54.88 | 55.16 | 32,606 | +0.46(+0.84%) |
Sep 10, 2019 | 54.75 | 54.88 | 54.47 | 54.70 | 10,647 | -0.08(-0.15%) |
Sep 09, 2019 | 55.01 | 55.05 | 54.61 | 54.78 | 19,558 | +0.12(+0.21%) |
Sep 06, 2019 | 54.63 | 54.75 | 54.61 | 54.66 | 8,398 | -0.12(-0.21%) |
Sep 05, 2019 | 54.56 | 54.82 | 54.56 | 54.78 | 9,058 | +0.55(+1.02%) |
Sep 04, 2019 | 53.84 | 54.30 | 53.82 | 54.23 | 351,018 | +0.87(+1.62%) |