Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.32 | 56.50 | 55.87 | 55.95 | 118,700 | -0.48(-0.85%) |
Nov 27, 2019 | 56.63 | 56.70 | 56.12 | 56.43 | 292,300 | -0.19(-0.34%) |
Nov 26, 2019 | 56.45 | 57.11 | 56.27 | 56.62 | 569,804 | +0.29(+0.51%) |
Nov 25, 2019 | 55.28 | 56.48 | 55.17 | 56.33 | 1,033,337 | +1.29(+2.34%) |
Nov 22, 2019 | 55.24 | 55.33 | 54.78 | 55.04 | 583,900 | -0.11(-0.20%) |
Nov 21, 2019 | 55.28 | 55.55 | 54.80 | 55.15 | 808,665 | -0.19(-0.34%) |
Nov 20, 2019 | 55.98 | 56.09 | 54.85 | 55.34 | 410,185 | -0.46(-0.82%) |
Nov 19, 2019 | 55.37 | 56.35 | 55.19 | 55.80 | 698,594 | +0.69(+1.25%) |
Nov 18, 2019 | 55.20 | 55.97 | 55.09 | 55.11 | 746,104 | +0.17(+0.31%) |
Nov 15, 2019 | 55.00 | 55.36 | 54.28 | 54.94 | 910,400 | +0.15(+0.27%) |
Nov 14, 2019 | 54.82 | 55.23 | 54.30 | 54.79 | 1,053,662 | +0.18(+0.33%) |
Nov 13, 2019 | 55.05 | 55.20 | 54.04 | 54.61 | 743,461 | -0.63(-1.14%) |
Nov 12, 2019 | 55.13 | 55.40 | 54.66 | 55.24 | 426,103 | +0.17(+0.31%) |
Nov 11, 2019 | 55.28 | 55.59 | 54.69 | 55.07 | 412,612 | -0.65(-1.17%) |
Nov 08, 2019 | 54.70 | 55.93 | 54.39 | 55.72 | 586,900 | +0.98(+1.79%) |
Nov 07, 2019 | 54.00 | 56.34 | 52.77 | 54.74 | 1,357,938 | +1.68(+3.17%) |
Nov 06, 2019 | 52.92 | 53.30 | 52.56 | 53.06 | 620,380 | +0.20(+0.38%) |
Nov 05, 2019 | 53.06 | 53.50 | 52.53 | 52.86 | 463,848 | -0.05(-0.09%) |
Nov 04, 2019 | 52.41 | 53.34 | 51.89 | 52.91 | 447,977 | +0.90(+1.73%) |
Nov 01, 2019 | 52.60 | 53.10 | 51.89 | 52.01 | 683,600 | -0.36(-0.69%) |
Oct 31, 2019 | 51.67 | 52.43 | 51.37 | 52.37 | 409,194 | +0.41(+0.79%) |
Oct 30, 2019 | 50.36 | 51.99 | 49.91 | 51.96 | 399,163 | +1.71(+3.40%) |
Oct 29, 2019 | 49.62 | 50.40 | 49.50 | 50.25 | 429,445 | +0.47(+0.94%) |
Oct 28, 2019 | 49.64 | 50.27 | 49.46 | 49.78 | 414,089 | +0.27(+0.55%) |
Oct 25, 2019 | 50.03 | 50.30 | 49.50 | 49.51 | 258,400 | -0.47(-0.94%) |
Oct 24, 2019 | 50.68 | 50.68 | 49.85 | 49.98 | 202,767 | -0.24(-0.48%) |
Oct 23, 2019 | 50.16 | 50.82 | 49.64 | 50.22 | 500,776 | +0.32(+0.64%) |
Oct 22, 2019 | 51.53 | 51.53 | 49.85 | 49.90 | 243,216 | -1.50(-2.92%) |
Oct 21, 2019 | 51.45 | 51.99 | 51.37 | 51.40 | 366,837 | +0.00(+0.00%) |
Oct 18, 2019 | 50.86 | 51.82 | 50.55 | 51.40 | 480,300 | +0.39(+0.76%) |
Oct 17, 2019 | 50.67 | 51.11 | 50.01 | 51.01 | 355,545 | +0.52(+1.03%) |
Oct 16, 2019 | 49.87 | 50.50 | 49.56 | 50.49 | 311,991 | +0.42(+0.84%) |
Oct 15, 2019 | 50.19 | 50.70 | 49.85 | 50.07 | 599,121 | -0.01(-0.02%) |
Oct 14, 2019 | 50.37 | 50.80 | 49.82 | 50.08 | 147,198 | -0.38(-0.75%) |
Oct 11, 2019 | 50.05 | 51.14 | 49.21 | 50.46 | 346,300 | +1.01(+2.04%) |
Oct 10, 2019 | 49.80 | 49.80 | 49.05 | 49.45 | 212,936 | -0.36(-0.72%) |
Oct 09, 2019 | 49.91 | 50.02 | 49.48 | 49.81 | 201,765 | +0.27(+0.55%) |
Oct 08, 2019 | 50.06 | 50.55 | 49.36 | 49.54 | 417,523 | -0.70(-1.39%) |
Oct 07, 2019 | 50.47 | 50.71 | 50.22 | 50.24 | 302,418 | -0.43(-0.85%) |
Oct 04, 2019 | 50.22 | 50.71 | 50.10 | 50.67 | 276,900 | +0.61(+1.22%) |
Oct 03, 2019 | 49.65 | 50.41 | 48.84 | 50.06 | 404,196 | +0.39(+0.79%) |
Oct 02, 2019 | 49.97 | 50.33 | 49.07 | 49.67 | 454,082 | -0.61(-1.21%) |
Oct 01, 2019 | 51.32 | 51.79 | 49.88 | 50.28 | 472,922 | -0.84(-1.64%) |
Sep 30, 2019 | 50.27 | 51.58 | 50.27 | 51.12 | 386,189 | +0.78(+1.55%) |
Sep 27, 2019 | 51.20 | 51.46 | 49.95 | 50.34 | 265,800 | -0.96(-1.87%) |
Sep 26, 2019 | 52.26 | 52.66 | 51.11 | 51.30 | 304,366 | -0.94(-1.80%) |
Sep 25, 2019 | 51.45 | 52.39 | 51.44 | 52.24 | 325,799 | +1.02(+1.99%) |
Sep 24, 2019 | 51.94 | 52.41 | 51.03 | 51.22 | 326,934 | -0.90(-1.73%) |
Sep 23, 2019 | 51.77 | 52.49 | 51.40 | 52.12 | 335,699 | +0.28(+0.54%) |
Sep 20, 2019 | 51.35 | 52.21 | 50.99 | 51.84 | 1,026,700 | +0.49(+0.95%) |
Sep 19, 2019 | 51.31 | 52.24 | 51.27 | 51.35 | 387,919 | +0.19(+0.37%) |
Sep 18, 2019 | 51.51 | 51.70 | 50.76 | 51.16 | 293,928 | -0.16(-0.31%) |
Sep 17, 2019 | 51.00 | 51.39 | 50.67 | 51.32 | 432,684 | +0.29(+0.57%) |
Sep 16, 2019 | 50.76 | 51.71 | 50.21 | 51.03 | 326,470 | -0.09(-0.18%) |
Sep 13, 2019 | 51.91 | 52.17 | 51.06 | 51.12 | 297,200 | -0.65(-1.26%) |
Sep 12, 2019 | 51.94 | 52.22 | 51.30 | 51.77 | 378,249 | +0.12(+0.23%) |
Sep 11, 2019 | 50.53 | 52.22 | 50.49 | 51.65 | 483,384 | +1.47(+2.93%) |
Sep 10, 2019 | 48.97 | 50.18 | 48.08 | 50.18 | 336,921 | +1.14(+2.32%) |
Sep 09, 2019 | 49.58 | 50.23 | 48.47 | 49.04 | 486,331 | -0.51(-1.03%) |
Sep 06, 2019 | 50.05 | 50.28 | 49.48 | 49.55 | 456,300 | -0.27(-0.54%) |
Sep 05, 2019 | 49.76 | 50.06 | 49.19 | 49.82 | 313,778 | +0.52(+1.05%) |
Sep 04, 2019 | 50.03 | 50.03 | 48.66 | 49.30 | 539,487 | -0.35(-0.70%) |