Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.11 | 65.28 | 64.22 | 64.46 | 184,651 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,061 | +0.22(+0.33%) |
Nov 26, 2019 | 66.08 | 66.73 | 65.34 | 65.35 | 484,035 | -0.87(-1.32%) |
Nov 25, 2019 | 64.55 | 66.54 | 64.46 | 66.22 | 740,021 | +1.93(+3.00%) |
Nov 22, 2019 | 64.19 | 65.31 | 63.74 | 64.30 | 549,874 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.73 | 645,293 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.05 | 63.08 | 63.72 | 618,648 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.80 | 64.92 | 65.12 | 382,185 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.24 | 65.86 | 66.26 | 532,148 | -0.36(-0.55%) |
Nov 15, 2019 | 68.50 | 68.62 | 66.52 | 66.62 | 438,423 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,249 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.04 | 66.49 | 863,238 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,496 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.38 | 68.95 | 574,151 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.64 | 69.84 | 563,137 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.95 | 804,341 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.07 | 67.78 | 68.70 | 756,293 | -1.12(-1.61%) |
Nov 05, 2019 | 65.79 | 70.41 | 65.45 | 69.82 | 1,579,300 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.06 | 62.17 | 63.90 | 811,301 | +2.43(+3.95%) |
Nov 01, 2019 | 59.43 | 61.51 | 59.34 | 61.47 | 365,798 | +2.39(+4.05%) |
Oct 31, 2019 | 60.42 | 60.58 | 58.20 | 59.08 | 671,693 | -1.73(-2.84%) |
Oct 30, 2019 | 60.29 | 61.13 | 59.37 | 60.81 | 498,329 | +0.13(+0.22%) |
Oct 29, 2019 | 60.72 | 61.26 | 60.25 | 60.68 | 499,905 | -0.38(-0.63%) |
Oct 28, 2019 | 60.57 | 62.33 | 60.47 | 61.06 | 493,949 | +0.94(+1.56%) |
Oct 25, 2019 | 57.31 | 60.26 | 57.31 | 60.13 | 586,347 | +2.32(+4.01%) |
Oct 24, 2019 | 58.71 | 58.98 | 57.20 | 57.81 | 317,533 | -0.21(-0.35%) |
Oct 23, 2019 | 58.75 | 58.77 | 57.79 | 58.01 | 617,559 | -0.52(-0.89%) |
Oct 22, 2019 | 57.38 | 58.58 | 56.28 | 58.54 | 575,749 | +1.17(+2.04%) |
Oct 21, 2019 | 58.57 | 59.13 | 57.21 | 57.37 | 458,023 | -0.40(-0.70%) |
Oct 18, 2019 | 57.39 | 58.63 | 57.24 | 57.77 | 358,418 | +0.54(+0.95%) |
Oct 17, 2019 | 58.31 | 58.35 | 56.70 | 57.23 | 610,029 | -0.94(-1.61%) |
Oct 16, 2019 | 58.61 | 60.25 | 58.08 | 58.16 | 638,841 | -0.28(-0.48%) |
Oct 15, 2019 | 57.84 | 58.49 | 56.88 | 58.44 | 794,037 | +0.16(+0.27%) |
Oct 14, 2019 | 58.89 | 58.93 | 57.05 | 58.28 | 384,014 | -1.29(-2.17%) |
Oct 11, 2019 | 57.57 | 60.10 | 57.05 | 59.57 | 715,232 | +3.40(+6.06%) |
Oct 10, 2019 | 55.66 | 56.77 | 54.86 | 56.17 | 387,852 | +1.15(+2.09%) |
Oct 09, 2019 | 54.62 | 55.16 | 53.99 | 55.02 | 537,158 | +0.22(+0.41%) |
Oct 08, 2019 | 55.14 | 55.87 | 54.75 | 54.80 | 545,294 | -0.97(-1.74%) |
Oct 07, 2019 | 56.24 | 56.63 | 55.68 | 55.77 | 1,178,302 | -0.61(-1.08%) |
Oct 04, 2019 | 56.90 | 57.31 | 55.56 | 56.38 | 386,655 | -0.44(-0.77%) |
Oct 03, 2019 | 55.94 | 56.86 | 55.45 | 56.82 | 338,842 | +0.26(+0.46%) |
Oct 02, 2019 | 55.52 | 57.45 | 54.89 | 56.55 | 941,971 | -2.40(-4.08%) |
Oct 01, 2019 | 61.72 | 62.60 | 58.84 | 58.96 | 675,544 | -2.30(-3.75%) |
Sep 30, 2019 | 61.22 | 61.87 | 60.57 | 61.26 | 446,002 | +0.07(+0.12%) |
Sep 27, 2019 | 60.52 | 62.25 | 60.52 | 61.18 | 402,592 | +0.43(+0.71%) |
Sep 26, 2019 | 60.06 | 61.08 | 59.59 | 60.75 | 465,092 | +0.45(+0.74%) |
Sep 25, 2019 | 58.44 | 60.62 | 58.44 | 60.30 | 303,820 | +1.36(+2.30%) |
Sep 24, 2019 | 60.52 | 61.16 | 58.39 | 58.95 | 355,416 | -1.94(-3.19%) |
Sep 23, 2019 | 59.79 | 61.12 | 59.79 | 60.89 | 291,091 | +0.03(+0.05%) |
Sep 20, 2019 | 61.61 | 62.32 | 60.55 | 60.86 | 569,768 | -0.56(-0.91%) |
Sep 19, 2019 | 60.85 | 62.20 | 60.40 | 61.43 | 444,052 | +0.95(+1.58%) |
Sep 18, 2019 | 60.88 | 61.00 | 59.20 | 60.47 | 385,793 | -0.96(-1.57%) |
Sep 17, 2019 | 63.96 | 64.06 | 60.84 | 61.44 | 727,310 | -3.18(-4.92%) |
Sep 16, 2019 | 63.04 | 66.50 | 62.58 | 64.61 | 1,014,198 | +3.00(+4.87%) |
Sep 13, 2019 | 61.29 | 62.41 | 60.13 | 61.61 | 554,901 | +1.53(+2.55%) |
Sep 12, 2019 | 62.11 | 62.56 | 59.87 | 60.08 | 781,368 | -2.84(-4.52%) |
Sep 11, 2019 | 61.29 | 63.30 | 59.84 | 62.92 | 578,959 | +1.83(+3.00%) |
Sep 10, 2019 | 59.96 | 61.44 | 59.52 | 61.09 | 772,847 | +1.57(+2.64%) |
Sep 09, 2019 | 57.03 | 59.59 | 56.78 | 59.52 | 684,033 | +2.86(+5.05%) |
Sep 06, 2019 | 56.09 | 56.98 | 55.08 | 56.66 | 520,995 | +0.36(+0.65%) |
Sep 05, 2019 | 54.68 | 56.53 | 54.51 | 56.29 | 679,377 | +2.25(+4.17%) |
Sep 04, 2019 | 54.43 | 54.66 | 53.53 | 54.04 | 573,052 | +0.66(+1.24%) |