Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.89 | 61.78 | 59.75 | 60.34 | 241,067 | +0.29(+0.48%) |
Nov 27, 2019 | 60.91 | 61.40 | 59.32 | 60.05 | 355,891 | -0.77(-1.27%) |
Nov 26, 2019 | 60.62 | 61.19 | 59.29 | 60.82 | 396,166 | +0.05(+0.08%) |
Nov 25, 2019 | 60.82 | 62.04 | 60.56 | 60.77 | 276,557 | +0.03(+0.05%) |
Nov 22, 2019 | 62.75 | 62.94 | 60.21 | 60.74 | 383,859 | -1.50(-2.40%) |
Nov 21, 2019 | 62.36 | 62.75 | 61.51 | 62.24 | 385,922 | -0.12(-0.19%) |
Nov 20, 2019 | 64.16 | 64.50 | 61.82 | 62.36 | 492,867 | -2.14(-3.32%) |
Nov 19, 2019 | 64.69 | 65.33 | 63.74 | 64.50 | 350,539 | -0.07(-0.11%) |
Nov 18, 2019 | 67.03 | 67.97 | 64.23 | 64.57 | 440,271 | -2.06(-3.09%) |
Nov 15, 2019 | 64.69 | 67.17 | 63.72 | 66.63 | 609,018 | +2.28(+3.55%) |
Nov 14, 2019 | 63.23 | 65.75 | 62.85 | 64.34 | 1,011,314 | +0.82(+1.29%) |
Nov 13, 2019 | 62.36 | 64.28 | 61.23 | 63.53 | 895,494 | +1.15(+1.84%) |
Nov 12, 2019 | 64.14 | 64.38 | 62.09 | 62.38 | 341,291 | -1.25(-1.97%) |
Nov 11, 2019 | 66.38 | 66.49 | 62.20 | 63.63 | 587,147 | -2.79(-4.20%) |
Nov 08, 2019 | 63.49 | 67.48 | 63.17 | 66.42 | 684,199 | +4.20(+6.75%) |
Nov 07, 2019 | 61.45 | 64.30 | 58.65 | 62.22 | 978,726 | +5.64(+9.96%) |
Nov 06, 2019 | 60.13 | 60.89 | 56.35 | 56.59 | 723,699 | -3.53(-5.87%) |
Nov 05, 2019 | 59.43 | 61.48 | 59.04 | 60.12 | 444,095 | +0.97(+1.63%) |
Nov 04, 2019 | 59.32 | 60.60 | 58.97 | 59.15 | 483,170 | +0.27(+0.46%) |
Nov 01, 2019 | 61.11 | 61.42 | 57.28 | 58.88 | 555,904 | -0.36(-0.61%) |
Oct 31, 2019 | 57.36 | 60.05 | 56.62 | 59.24 | 795,334 | +2.62(+4.63%) |
Oct 30, 2019 | 55.18 | 57.43 | 54.56 | 56.62 | 568,650 | +2.80(+5.20%) |
Oct 29, 2019 | 52.50 | 55.23 | 52.28 | 53.82 | 485,874 | +1.06(+2.01%) |
Oct 28, 2019 | 56.08 | 56.38 | 51.92 | 52.76 | 775,162 | -3.24(-5.79%) |
Oct 25, 2019 | 56.28 | 56.57 | 55.08 | 56.00 | 332,798 | -0.51(-0.90%) |
Oct 24, 2019 | 55.80 | 57.18 | 54.21 | 56.51 | 419,301 | +0.75(+1.34%) |
Oct 23, 2019 | 56.21 | 57.29 | 55.51 | 55.76 | 246,281 | -0.45(-0.80%) |
Oct 22, 2019 | 58.50 | 58.59 | 55.43 | 56.21 | 314,733 | -1.15(-2.01%) |
Oct 21, 2019 | 56.49 | 57.67 | 55.01 | 57.37 | 591,424 | +0.83(+1.46%) |
Oct 18, 2019 | 59.30 | 59.73 | 55.45 | 56.54 | 790,299 | -3.11(-5.21%) |
Oct 17, 2019 | 60.38 | 61.64 | 59.63 | 59.65 | 329,732 | -0.37(-0.61%) |
Oct 16, 2019 | 60.80 | 61.86 | 59.33 | 60.02 | 307,098 | -0.94(-1.55%) |
Oct 15, 2019 | 60.84 | 62.67 | 60.17 | 60.96 | 560,539 | +0.31(+0.51%) |
Oct 14, 2019 | 61.12 | 62.40 | 59.13 | 60.65 | 370,517 | -0.75(-1.22%) |
Oct 11, 2019 | 60.61 | 62.43 | 59.05 | 61.40 | 834,818 | +1.41(+2.35%) |
Oct 10, 2019 | 66.88 | 67.15 | 59.94 | 59.99 | 1,373,293 | -7.16(-10.67%) |
Oct 09, 2019 | 67.53 | 69.13 | 66.88 | 67.15 | 369,780 | -0.24(-0.36%) |
Oct 08, 2019 | 69.11 | 69.63 | 66.02 | 67.39 | 1,013,650 | -2.28(-3.27%) |
Oct 07, 2019 | 70.76 | 72.36 | 69.51 | 69.67 | 289,129 | -1.48(-2.08%) |
Oct 04, 2019 | 70.15 | 71.57 | 69.49 | 71.15 | 224,388 | +1.06(+1.51%) |
Oct 03, 2019 | 70.77 | 71.80 | 68.21 | 70.09 | 371,541 | -0.66(-0.94%) |
Oct 02, 2019 | 68.25 | 71.06 | 67.59 | 70.75 | 479,612 | +1.71(+2.48%) |
Oct 01, 2019 | 71.28 | 71.75 | 68.68 | 69.04 | 459,006 | -2.96(-4.11%) |
Sep 30, 2019 | 74.83 | 75.22 | 70.59 | 72.00 | 463,244 | -2.63(-3.52%) |
Sep 27, 2019 | 73.92 | 75.42 | 73.47 | 74.62 | 439,283 | +1.11(+1.51%) |
Sep 26, 2019 | 70.94 | 74.02 | 70.85 | 73.52 | 368,157 | +2.87(+4.06%) |
Sep 25, 2019 | 68.70 | 71.11 | 68.64 | 70.65 | 274,996 | +1.24(+1.78%) |
Sep 24, 2019 | 73.94 | 74.29 | 66.62 | 69.41 | 687,947 | -4.44(-6.01%) |
Sep 23, 2019 | 72.46 | 74.79 | 72.28 | 73.85 | 281,668 | +0.25(+0.34%) |
Sep 20, 2019 | 75.98 | 76.40 | 71.59 | 73.60 | 1,478,414 | -1.65(-2.19%) |
Sep 19, 2019 | 73.75 | 76.38 | 72.99 | 75.25 | 430,857 | +1.50(+2.03%) |
Sep 18, 2019 | 73.44 | 73.93 | 71.93 | 73.75 | 293,668 | +0.36(+0.50%) |
Sep 17, 2019 | 70.39 | 73.94 | 70.39 | 73.39 | 433,012 | +2.98(+4.24%) |
Sep 16, 2019 | 70.73 | 73.36 | 70.40 | 70.40 | 533,251 | -0.20(-0.28%) |
Sep 13, 2019 | 70.35 | 73.19 | 69.66 | 70.60 | 581,327 | +2.27(+3.33%) |
Sep 12, 2019 | 71.04 | 71.82 | 67.84 | 68.33 | 549,268 | -1.92(-2.73%) |
Sep 11, 2019 | 65.94 | 70.50 | 65.45 | 70.25 | 536,831 | +3.84(+5.79%) |
Sep 10, 2019 | 65.92 | 66.91 | 63.98 | 66.41 | 515,255 | -0.11(-0.16%) |
Sep 09, 2019 | 64.55 | 67.15 | 64.43 | 66.51 | 665,690 | +2.12(+3.29%) |
Sep 06, 2019 | 68.62 | 69.82 | 63.51 | 64.40 | 1,288,778 | -3.83(-5.61%) |
Sep 05, 2019 | 65.57 | 69.27 | 64.17 | 68.22 | 1,126,470 | +2.40(+3.64%) |
Sep 04, 2019 | 71.51 | 71.60 | 64.76 | 65.83 | 1,367,663 | -4.36(-6.21%) |