Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.10 | 61.10 | 60.73 | 60.73 | 11,900 | -0.49(-0.80%) |
Nov 27, 2019 | 61.02 | 61.25 | 60.96 | 61.22 | 33,700 | +0.27(+0.44%) |
Nov 26, 2019 | 61.02 | 61.18 | 60.84 | 60.95 | 47,405 | +0.03(+0.05%) |
Nov 25, 2019 | 60.11 | 61.05 | 60.11 | 60.92 | 200,077 | +0.98(+1.63%) |
Nov 22, 2019 | 60.05 | 60.12 | 59.69 | 59.94 | 38,400 | +0.11(+0.18%) |
Nov 21, 2019 | 60.21 | 60.21 | 59.57 | 59.83 | 24,262 | -0.35(-0.58%) |
Nov 20, 2019 | 60.12 | 60.48 | 59.85 | 60.18 | 25,691 | -0.17(-0.28%) |
Nov 19, 2019 | 60.15 | 60.48 | 59.96 | 60.35 | 44,269 | +0.44(+0.73%) |
Nov 18, 2019 | 59.91 | 60.09 | 59.84 | 59.91 | 56,429 | -0.13(-0.22%) |
Nov 15, 2019 | 60.39 | 60.39 | 59.92 | 60.05 | 34,500 | -0.06(-0.10%) |
Nov 14, 2019 | 59.88 | 60.41 | 59.88 | 60.11 | 39,779 | +0.17(+0.28%) |
Nov 13, 2019 | 59.92 | 60.05 | 59.72 | 59.94 | 33,576 | -0.23(-0.38%) |
Nov 12, 2019 | 60.17 | 60.36 | 60.06 | 60.17 | 34,630 | -0.03(-0.05%) |
Nov 11, 2019 | 60.22 | 60.27 | 60.07 | 60.20 | 28,435 | -0.28(-0.46%) |
Nov 08, 2019 | 60.71 | 60.82 | 60.34 | 60.48 | 61,800 | -0.44(-0.72%) |
Nov 07, 2019 | 61.41 | 61.58 | 60.70 | 60.92 | 48,940 | -0.22(-0.36%) |
Nov 06, 2019 | 61.36 | 61.44 | 61.01 | 61.14 | 43,456 | -0.23(-0.37%) |
Nov 05, 2019 | 61.72 | 61.87 | 61.31 | 61.37 | 106,568 | -0.27(-0.44%) |
Nov 04, 2019 | 61.94 | 62.21 | 61.45 | 61.64 | 54,902 | +0.05(+0.08%) |
Nov 01, 2019 | 61.48 | 61.60 | 61.40 | 61.59 | 29,900 | +0.57(+0.93%) |
Oct 31, 2019 | 61.33 | 61.33 | 60.54 | 61.02 | 48,950 | -0.50(-0.81%) |
Oct 30, 2019 | 61.47 | 61.65 | 61.11 | 61.52 | 29,297 | +0.12(+0.20%) |
Oct 29, 2019 | 60.87 | 61.44 | 60.84 | 61.40 | 27,578 | +0.45(+0.74%) |
Oct 28, 2019 | 60.51 | 61.08 | 60.51 | 60.95 | 39,147 | +0.48(+0.79%) |
Oct 25, 2019 | 60.39 | 60.65 | 60.30 | 60.47 | 29,000 | +0.07(+0.12%) |
Oct 24, 2019 | 60.64 | 60.67 | 60.16 | 60.40 | 61,247 | -0.05(-0.07%) |
Oct 23, 2019 | 60.38 | 60.47 | 60.21 | 60.45 | 39,768 | +0.12(+0.21%) |
Oct 22, 2019 | 60.37 | 60.55 | 60.00 | 60.32 | 135,780 | +0.12(+0.20%) |
Oct 21, 2019 | 60.18 | 60.43 | 60.05 | 60.20 | 36,112 | +0.45(+0.75%) |
Oct 18, 2019 | 59.39 | 59.79 | 59.32 | 59.75 | 59,200 | +0.16(+0.28%) |
Oct 17, 2019 | 58.99 | 59.63 | 58.91 | 59.59 | 39,496 | +0.74(+1.27%) |
Oct 16, 2019 | 58.90 | 59.07 | 58.69 | 58.84 | 36,500 | +0.06(+0.10%) |
Oct 15, 2019 | 58.93 | 59.14 | 58.66 | 58.78 | 50,922 | +0.12(+0.20%) |
Oct 14, 2019 | 58.76 | 58.77 | 58.57 | 58.66 | 16,808 | -0.16(-0.27%) |
Oct 11, 2019 | 58.39 | 59.48 | 58.27 | 58.82 | 39,900 | +0.95(+1.64%) |
Oct 10, 2019 | 57.68 | 58.09 | 57.68 | 57.87 | 25,653 | +0.23(+0.40%) |
Oct 09, 2019 | 57.64 | 57.81 | 57.30 | 57.64 | 41,704 | +0.29(+0.51%) |
Oct 08, 2019 | 57.86 | 58.01 | 57.33 | 57.35 | 29,504 | -0.93(-1.60%) |
Oct 07, 2019 | 58.13 | 58.53 | 58.04 | 58.28 | 29,054 | -0.02(-0.03%) |
Oct 04, 2019 | 57.87 | 58.31 | 57.64 | 58.30 | 19,000 | +0.57(+0.99%) |
Oct 03, 2019 | 57.83 | 57.83 | 57.18 | 57.73 | 45,064 | -0.12(-0.21%) |
Oct 02, 2019 | 58.32 | 58.45 | 57.45 | 57.85 | 75,941 | -0.66(-1.13%) |
Oct 01, 2019 | 59.53 | 59.80 | 58.39 | 58.51 | 93,695 | -0.85(-1.43%) |
Sep 30, 2019 | 59.27 | 59.65 | 59.27 | 59.36 | 84,067 | +0.12(+0.20%) |
Sep 27, 2019 | 59.44 | 59.68 | 59.09 | 59.24 | 37,100 | -0.14(-0.24%) |
Sep 26, 2019 | 59.64 | 59.68 | 59.24 | 59.38 | 38,960 | -0.36(-0.60%) |
Sep 25, 2019 | 58.98 | 59.81 | 58.98 | 59.74 | 28,861 | +0.50(+0.84%) |
Sep 24, 2019 | 59.84 | 59.91 | 59.10 | 59.24 | 35,917 | -0.49(-0.82%) |
Sep 23, 2019 | 59.58 | 59.95 | 59.58 | 59.73 | 45,844 | +0.00(+0.00%) |
Sep 20, 2019 | 60.04 | 60.18 | 59.61 | 59.73 | 30,800 | -0.19(-0.32%) |
Sep 19, 2019 | 60.23 | 60.53 | 59.85 | 59.92 | 47,668 | -0.18(-0.30%) |
Sep 18, 2019 | 60.34 | 60.65 | 59.75 | 60.10 | 53,031 | -0.28(-0.46%) |
Sep 17, 2019 | 60.55 | 60.59 | 60.24 | 60.38 | 32,927 | -0.16(-0.26%) |
Sep 16, 2019 | 60.57 | 60.77 | 60.26 | 60.54 | 31,994 | -0.21(-0.35%) |
Sep 13, 2019 | 60.78 | 61.01 | 60.66 | 60.75 | 23,700 | +0.12(+0.20%) |
Sep 12, 2019 | 60.62 | 60.76 | 60.14 | 60.63 | 47,732 | +0.27(+0.45%) |
Sep 11, 2019 | 59.24 | 60.36 | 59.10 | 60.36 | 30,840 | +1.35(+2.29%) |
Sep 10, 2019 | 58.26 | 59.07 | 58.10 | 59.01 | 39,059 | +0.73(+1.25%) |
Sep 09, 2019 | 57.91 | 58.29 | 57.74 | 58.28 | 33,131 | +0.37(+0.64%) |
Sep 06, 2019 | 58.19 | 58.24 | 57.89 | 57.91 | 71,800 | -0.07(-0.13%) |
Sep 05, 2019 | 57.92 | 58.52 | 57.75 | 57.98 | 61,495 | +0.40(+0.70%) |
Sep 04, 2019 | 57.63 | 57.75 | 57.38 | 57.58 | 67,134 | +0.33(+0.58%) |