Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.55 | 66.76 | 65.83 | 66.05 | 285,569 | -0.72(-1.08%) |
Nov 27, 2019 | 66.70 | 67.06 | 66.44 | 66.77 | 346,529 | +0.14(+0.21%) |
Nov 26, 2019 | 66.15 | 66.79 | 65.52 | 66.63 | 416,725 | +0.43(+0.64%) |
Nov 25, 2019 | 65.37 | 66.63 | 65.08 | 66.20 | 466,144 | +0.81(+1.24%) |
Nov 22, 2019 | 65.57 | 65.65 | 65.11 | 65.39 | 350,649 | +0.17(+0.26%) |
Nov 21, 2019 | 65.31 | 65.55 | 64.68 | 65.22 | 657,131 | +0.24(+0.36%) |
Nov 20, 2019 | 65.03 | 65.80 | 64.63 | 64.98 | 753,417 | -0.42(-0.64%) |
Nov 19, 2019 | 65.80 | 66.07 | 65.21 | 65.40 | 738,386 | +0.15(+0.23%) |
Nov 18, 2019 | 65.14 | 65.55 | 64.42 | 65.24 | 759,054 | -0.34(-0.52%) |
Nov 15, 2019 | 65.33 | 66.06 | 65.29 | 65.58 | 591,741 | +0.83(+1.29%) |
Nov 14, 2019 | 64.46 | 65.04 | 64.29 | 64.75 | 344,208 | -0.05(-0.07%) |
Nov 13, 2019 | 64.44 | 65.18 | 64.18 | 64.80 | 764,367 | -0.26(-0.39%) |
Nov 12, 2019 | 64.97 | 65.52 | 64.61 | 65.05 | 457,462 | +0.08(+0.12%) |
Nov 11, 2019 | 64.02 | 65.57 | 64.02 | 64.98 | 467,637 | +0.28(+0.44%) |
Nov 08, 2019 | 65.12 | 65.45 | 64.54 | 64.70 | 376,005 | -0.55(-0.84%) |
Nov 07, 2019 | 65.68 | 65.97 | 65.07 | 65.24 | 439,277 | +0.25(+0.38%) |
Nov 06, 2019 | 64.08 | 65.10 | 63.28 | 65.00 | 702,418 | +0.64(+1.00%) |
Nov 05, 2019 | 65.79 | 66.14 | 64.17 | 64.35 | 916,193 | -1.71(-2.59%) |
Nov 04, 2019 | 62.47 | 66.66 | 62.26 | 66.07 | 1,656,169 | +4.95(+8.10%) |
Nov 01, 2019 | 59.49 | 62.47 | 59.49 | 61.12 | 2,705,887 | +4.85(+8.61%) |
Oct 31, 2019 | 57.05 | 57.05 | 55.77 | 56.27 | 1,100,734 | -0.91(-1.59%) |
Oct 30, 2019 | 57.80 | 57.88 | 56.70 | 57.18 | 533,064 | -0.67(-1.16%) |
Oct 29, 2019 | 57.18 | 58.01 | 56.86 | 57.85 | 460,514 | +0.26(+0.44%) |
Oct 28, 2019 | 58.16 | 58.63 | 57.57 | 57.60 | 456,699 | -0.18(-0.31%) |
Oct 25, 2019 | 56.73 | 57.92 | 56.73 | 57.78 | 494,438 | +1.27(+2.24%) |
Oct 24, 2019 | 57.32 | 57.40 | 56.16 | 56.51 | 667,515 | -0.72(-1.26%) |
Oct 23, 2019 | 57.35 | 57.56 | 56.88 | 57.23 | 394,231 | -0.14(-0.25%) |
Oct 22, 2019 | 57.10 | 57.93 | 56.47 | 57.37 | 292,679 | +0.37(+0.65%) |
Oct 21, 2019 | 57.09 | 57.80 | 56.92 | 57.00 | 336,508 | +0.47(+0.84%) |
Oct 18, 2019 | 56.00 | 56.66 | 55.77 | 56.53 | 272,680 | +0.35(+0.62%) |
Oct 17, 2019 | 55.90 | 56.76 | 55.82 | 56.18 | 320,987 | +0.71(+1.28%) |
Oct 16, 2019 | 55.64 | 56.44 | 55.43 | 55.47 | 378,246 | -0.41(-0.73%) |
Oct 15, 2019 | 55.04 | 56.23 | 54.74 | 55.87 | 467,108 | +0.83(+1.51%) |
Oct 14, 2019 | 55.57 | 55.88 | 54.94 | 55.04 | 390,440 | -1.14(-2.02%) |
Oct 11, 2019 | 54.75 | 57.13 | 54.75 | 56.18 | 591,424 | +2.46(+4.58%) |
Oct 10, 2019 | 52.87 | 54.04 | 52.82 | 53.72 | 508,919 | +0.82(+1.56%) |
Oct 09, 2019 | 52.93 | 53.17 | 52.42 | 52.89 | 335,727 | +0.64(+1.23%) |
Oct 08, 2019 | 53.12 | 53.24 | 52.22 | 52.25 | 662,350 | -1.58(-2.94%) |
Oct 07, 2019 | 54.36 | 54.50 | 53.59 | 53.83 | 737,053 | -0.86(-1.57%) |
Oct 04, 2019 | 54.37 | 54.82 | 54.24 | 54.69 | 270,990 | +0.16(+0.30%) |
Oct 03, 2019 | 53.96 | 54.56 | 53.04 | 54.53 | 521,235 | +0.29(+0.54%) |
Oct 02, 2019 | 55.11 | 55.26 | 53.68 | 54.24 | 579,315 | -1.51(-2.72%) |
Oct 01, 2019 | 58.28 | 58.68 | 55.45 | 55.75 | 704,116 | -2.17(-3.74%) |
Sep 30, 2019 | 58.11 | 58.27 | 57.88 | 57.92 | 334,668 | -0.19(-0.33%) |
Sep 27, 2019 | 58.21 | 58.50 | 57.61 | 58.11 | 479,964 | +0.15(+0.26%) |
Sep 26, 2019 | 58.06 | 58.40 | 57.73 | 57.96 | 549,340 | -0.28(-0.49%) |
Sep 25, 2019 | 56.25 | 58.33 | 56.25 | 58.24 | 634,163 | +1.99(+3.53%) |
Sep 24, 2019 | 56.71 | 57.06 | 55.91 | 56.25 | 670,269 | -0.46(-0.82%) |
Sep 23, 2019 | 55.97 | 56.90 | 55.74 | 56.72 | 407,952 | +0.33(+0.59%) |
Sep 20, 2019 | 57.48 | 57.74 | 56.36 | 56.38 | 821,105 | -1.02(-1.78%) |
Sep 19, 2019 | 58.15 | 58.33 | 57.23 | 57.41 | 798,078 | -0.54(-0.93%) |
Sep 18, 2019 | 57.83 | 58.18 | 57.32 | 57.95 | 380,195 | -0.18(-0.31%) |
Sep 17, 2019 | 58.33 | 58.33 | 57.55 | 58.13 | 459,051 | -0.52(-0.89%) |
Sep 16, 2019 | 58.68 | 59.18 | 58.40 | 58.65 | 705,023 | +0.26(+0.44%) |
Sep 13, 2019 | 58.38 | 58.79 | 57.81 | 58.39 | 836,002 | +0.62(+1.06%) |
Sep 12, 2019 | 58.50 | 58.50 | 57.30 | 57.78 | 557,103 | -0.72(-1.23%) |
Sep 11, 2019 | 58.75 | 58.82 | 57.62 | 58.50 | 850,551 | -0.06(-0.10%) |
Sep 10, 2019 | 57.03 | 58.56 | 56.62 | 58.55 | 668,826 | +1.51(+2.64%) |
Sep 09, 2019 | 55.91 | 57.14 | 55.53 | 57.05 | 610,007 | +1.48(+2.67%) |
Sep 06, 2019 | 55.24 | 55.91 | 54.84 | 55.56 | 555,517 | +0.43(+0.79%) |
Sep 05, 2019 | 53.68 | 55.52 | 53.68 | 55.13 | 461,358 | +2.22(+4.19%) |
Sep 04, 2019 | 52.82 | 53.09 | 52.52 | 52.91 | 288,709 | +0.80(+1.54%) |