Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.79 | 55.43 | 54.55 | 54.86 | 200,400 | -0.46(-0.83%) |
Nov 27, 2019 | 55.49 | 56.56 | 55.10 | 55.32 | 251,800 | +0.23(+0.42%) |
Nov 26, 2019 | 54.53 | 55.15 | 53.51 | 55.09 | 425,799 | +0.54(+0.99%) |
Nov 25, 2019 | 51.86 | 54.90 | 51.34 | 54.55 | 419,444 | +3.28(+6.40%) |
Nov 22, 2019 | 52.65 | 53.40 | 50.71 | 51.27 | 329,300 | -1.14(-2.18%) |
Nov 21, 2019 | 54.49 | 54.71 | 52.35 | 52.41 | 284,498 | -2.02(-3.71%) |
Nov 20, 2019 | 53.76 | 54.50 | 53.73 | 54.43 | 414,199 | +0.32(+0.59%) |
Nov 19, 2019 | 54.61 | 55.03 | 53.58 | 54.11 | 318,981 | -0.24(-0.44%) |
Nov 18, 2019 | 54.54 | 55.41 | 53.40 | 54.35 | 208,688 | -0.47(-0.86%) |
Nov 15, 2019 | 54.59 | 54.88 | 54.06 | 54.82 | 272,600 | +0.47(+0.86%) |
Nov 14, 2019 | 55.00 | 55.04 | 53.79 | 54.35 | 245,521 | -0.36(-0.66%) |
Nov 13, 2019 | 54.75 | 56.01 | 54.38 | 54.71 | 266,597 | -0.62(-1.12%) |
Nov 12, 2019 | 53.99 | 55.41 | 53.20 | 55.33 | 227,818 | +1.58(+2.94%) |
Nov 11, 2019 | 53.72 | 54.18 | 53.01 | 53.75 | 337,792 | -0.29(-0.54%) |
Nov 08, 2019 | 54.13 | 55.10 | 53.20 | 54.04 | 350,400 | -0.96(-1.75%) |
Nov 07, 2019 | 60.00 | 61.77 | 52.27 | 55.00 | 719,829 | -3.40(-5.82%) |
Nov 06, 2019 | 58.08 | 59.44 | 57.37 | 58.40 | 484,087 | +0.26(+0.45%) |
Nov 05, 2019 | 56.51 | 58.17 | 55.58 | 58.14 | 219,953 | +1.58(+2.79%) |
Nov 04, 2019 | 59.37 | 59.37 | 56.49 | 56.56 | 353,011 | -2.50(-4.23%) |
Nov 01, 2019 | 57.68 | 59.59 | 57.40 | 59.06 | 332,700 | +1.90(+3.32%) |
Oct 31, 2019 | 58.09 | 58.53 | 56.57 | 57.16 | 248,865 | -0.71(-1.23%) |
Oct 30, 2019 | 56.98 | 58.38 | 56.30 | 57.87 | 235,884 | +0.80(+1.40%) |
Oct 29, 2019 | 56.05 | 57.30 | 56.01 | 57.07 | 266,206 | +0.87(+1.55%) |
Oct 28, 2019 | 54.97 | 56.55 | 54.97 | 56.20 | 204,893 | +1.19(+2.16%) |
Oct 25, 2019 | 54.25 | 55.35 | 53.95 | 55.01 | 177,100 | +0.85(+1.57%) |
Oct 24, 2019 | 53.33 | 54.31 | 52.70 | 54.16 | 163,868 | +1.10(+2.07%) |
Oct 23, 2019 | 54.32 | 54.32 | 52.80 | 53.06 | 158,708 | -1.21(-2.23%) |
Oct 22, 2019 | 52.19 | 54.46 | 51.97 | 54.27 | 317,527 | +2.20(+4.23%) |
Oct 21, 2019 | 56.05 | 56.05 | 51.98 | 52.07 | 411,038 | -2.84(-5.17%) |
Oct 18, 2019 | 53.99 | 55.17 | 53.99 | 54.91 | 274,400 | +0.74(+1.37%) |
Oct 17, 2019 | 54.05 | 54.88 | 53.68 | 54.17 | 217,436 | +0.38(+0.71%) |
Oct 16, 2019 | 53.99 | 54.90 | 53.39 | 53.79 | 369,352 | -0.44(-0.81%) |
Oct 15, 2019 | 52.62 | 54.32 | 52.01 | 54.23 | 275,738 | +1.76(+3.35%) |
Oct 14, 2019 | 52.29 | 52.75 | 51.79 | 52.47 | 116,486 | -0.11(-0.21%) |
Oct 11, 2019 | 53.00 | 53.42 | 52.34 | 52.58 | 209,400 | +0.08(+0.15%) |
Oct 10, 2019 | 52.42 | 53.02 | 51.86 | 52.50 | 194,054 | +0.37(+0.71%) |
Oct 09, 2019 | 52.27 | 52.61 | 50.90 | 52.13 | 139,590 | +0.35(+0.68%) |
Oct 08, 2019 | 53.61 | 53.61 | 51.66 | 51.78 | 171,477 | -2.29(-4.24%) |
Oct 07, 2019 | 53.72 | 54.52 | 53.40 | 54.07 | 333,974 | -0.07(-0.13%) |
Oct 04, 2019 | 54.03 | 54.80 | 52.44 | 54.14 | 294,200 | +0.39(+0.73%) |
Oct 03, 2019 | 52.76 | 54.00 | 52.30 | 53.75 | 349,527 | +0.95(+1.80%) |
Oct 02, 2019 | 51.92 | 53.27 | 51.62 | 52.80 | 387,812 | +0.44(+0.84%) |
Oct 01, 2019 | 52.17 | 53.44 | 51.80 | 52.36 | 390,898 | +0.08(+0.15%) |
Sep 30, 2019 | 51.47 | 52.76 | 51.00 | 52.28 | 319,714 | +1.26(+2.47%) |
Sep 27, 2019 | 51.02 | 52.01 | 50.53 | 51.02 | 305,500 | +0.29(+0.57%) |
Sep 26, 2019 | 51.04 | 51.41 | 49.92 | 50.73 | 296,012 | -0.22(-0.43%) |
Sep 25, 2019 | 51.48 | 52.24 | 50.76 | 50.95 | 341,869 | -0.66(-1.28%) |
Sep 24, 2019 | 52.33 | 52.52 | 51.54 | 51.61 | 300,875 | -0.27(-0.52%) |
Sep 23, 2019 | 51.07 | 52.38 | 50.80 | 51.88 | 506,018 | +0.82(+1.61%) |
Sep 20, 2019 | 52.09 | 53.55 | 49.81 | 51.06 | 2,485,900 | -0.99(-1.90%) |
Sep 19, 2019 | 53.55 | 53.59 | 51.86 | 52.05 | 558,765 | -1.22(-2.29%) |
Sep 18, 2019 | 53.45 | 53.56 | 52.68 | 53.27 | 445,572 | -0.05(-0.09%) |
Sep 17, 2019 | 52.79 | 53.79 | 52.65 | 53.32 | 470,657 | +0.18(+0.34%) |
Sep 16, 2019 | 51.66 | 53.44 | 51.59 | 53.14 | 793,328 | +1.14(+2.19%) |
Sep 13, 2019 | 54.41 | 54.83 | 51.74 | 52.00 | 558,000 | -2.14(-3.95%) |
Sep 12, 2019 | 55.05 | 55.05 | 52.68 | 54.14 | 578,381 | -0.27(-0.50%) |
Sep 11, 2019 | 57.00 | 57.75 | 53.97 | 54.41 | 516,040 | -2.79(-4.88%) |
Sep 10, 2019 | 56.54 | 57.23 | 55.02 | 57.20 | 383,801 | +0.57(+1.01%) |
Sep 09, 2019 | 56.43 | 57.28 | 55.17 | 56.63 | 330,807 | +0.55(+0.98%) |
Sep 06, 2019 | 56.85 | 57.89 | 55.60 | 56.08 | 419,500 | -0.64(-1.13%) |
Sep 05, 2019 | 56.29 | 57.88 | 54.44 | 56.72 | 1,089,814 | +0.72(+1.29%) |
Sep 04, 2019 | 52.71 | 56.84 | 50.92 | 56.00 | 1,551,878 | +5.86(+11.69%) |