Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.85 | 61.31 | 60.37 | 60.49 | 56,100 | -0.70(-1.14%) |
Nov 27, 2019 | 60.78 | 61.28 | 60.44 | 61.19 | 96,000 | +0.69(+1.14%) |
Nov 26, 2019 | 60.60 | 60.86 | 59.93 | 60.50 | 142,105 | -0.06(-0.10%) |
Nov 25, 2019 | 59.90 | 60.91 | 59.87 | 60.56 | 197,567 | +0.96(+1.61%) |
Nov 22, 2019 | 60.48 | 60.48 | 59.38 | 59.60 | 240,300 | -0.39(-0.65%) |
Nov 21, 2019 | 61.03 | 61.03 | 59.77 | 59.99 | 215,149 | -0.82(-1.35%) |
Nov 20, 2019 | 60.95 | 61.75 | 60.05 | 60.81 | 334,218 | -0.62(-1.01%) |
Nov 19, 2019 | 61.00 | 61.70 | 60.13 | 61.43 | 295,617 | +0.39(+0.64%) |
Nov 18, 2019 | 60.43 | 61.22 | 59.95 | 61.04 | 360,627 | +0.18(+0.30%) |
Nov 15, 2019 | 60.35 | 61.34 | 60.12 | 60.86 | 258,700 | +0.97(+1.62%) |
Nov 14, 2019 | 59.73 | 60.63 | 59.38 | 59.89 | 218,090 | +0.14(+0.23%) |
Nov 13, 2019 | 58.74 | 59.82 | 58.60 | 59.75 | 252,607 | +0.50(+0.84%) |
Nov 12, 2019 | 58.92 | 59.62 | 58.66 | 59.25 | 271,960 | +0.48(+0.82%) |
Nov 11, 2019 | 58.50 | 58.92 | 58.13 | 58.77 | 163,823 | -0.02(-0.03%) |
Nov 08, 2019 | 56.84 | 58.89 | 56.84 | 58.79 | 239,200 | +1.55(+2.71%) |
Nov 07, 2019 | 57.00 | 57.49 | 56.84 | 57.24 | 189,192 | +0.03(+0.05%) |
Nov 06, 2019 | 57.67 | 58.08 | 56.95 | 57.21 | 282,345 | -0.35(-0.61%) |
Nov 05, 2019 | 60.91 | 60.91 | 55.53 | 57.56 | 1,165,862 | -3.04(-5.02%) |
Nov 04, 2019 | 58.93 | 61.00 | 58.45 | 60.60 | 530,939 | +2.15(+3.68%) |
Nov 01, 2019 | 56.50 | 58.47 | 56.12 | 58.45 | 278,600 | +2.22(+3.95%) |
Oct 31, 2019 | 54.67 | 56.28 | 54.26 | 56.23 | 388,680 | +1.91(+3.52%) |
Oct 30, 2019 | 53.73 | 54.68 | 53.03 | 54.32 | 172,274 | +1.05(+1.97%) |
Oct 29, 2019 | 54.07 | 54.14 | 52.05 | 53.27 | 384,118 | -1.12(-2.06%) |
Oct 28, 2019 | 54.17 | 56.09 | 53.96 | 54.39 | 373,244 | +0.59(+1.10%) |
Oct 25, 2019 | 53.54 | 54.45 | 53.11 | 53.80 | 133,400 | +0.43(+0.81%) |
Oct 24, 2019 | 53.78 | 53.78 | 52.05 | 53.37 | 285,201 | +0.29(+0.55%) |
Oct 23, 2019 | 54.30 | 54.40 | 52.95 | 53.08 | 200,136 | -1.38(-2.53%) |
Oct 22, 2019 | 53.98 | 55.00 | 53.62 | 54.46 | 216,736 | +0.49(+0.91%) |
Oct 21, 2019 | 53.40 | 55.06 | 53.40 | 53.97 | 230,144 | +1.19(+2.25%) |
Oct 18, 2019 | 52.07 | 52.98 | 52.05 | 52.78 | 245,600 | +0.57(+1.09%) |
Oct 17, 2019 | 51.50 | 52.47 | 51.46 | 52.21 | 181,029 | +0.95(+1.85%) |
Oct 16, 2019 | 51.43 | 52.29 | 51.20 | 51.26 | 142,000 | -0.22(-0.43%) |
Oct 15, 2019 | 50.53 | 51.78 | 50.53 | 51.48 | 168,222 | +1.08(+2.14%) |
Oct 14, 2019 | 49.75 | 50.73 | 49.75 | 50.40 | 164,786 | +0.40(+0.80%) |
Oct 11, 2019 | 49.68 | 50.98 | 49.68 | 50.00 | 413,100 | +1.31(+2.69%) |
Oct 10, 2019 | 48.54 | 49.30 | 48.47 | 48.69 | 199,781 | +0.29(+0.60%) |
Oct 09, 2019 | 49.17 | 49.36 | 48.39 | 48.40 | 242,897 | -0.38(-0.78%) |
Oct 08, 2019 | 49.98 | 50.22 | 48.65 | 48.78 | 220,503 | -1.96(-3.86%) |
Oct 07, 2019 | 50.69 | 51.47 | 50.58 | 50.74 | 193,278 | -0.29(-0.57%) |
Oct 04, 2019 | 50.89 | 51.48 | 50.47 | 51.03 | 241,900 | +0.49(+0.97%) |
Oct 03, 2019 | 50.69 | 51.11 | 50.05 | 50.54 | 229,411 | -0.11(-0.22%) |
Oct 02, 2019 | 51.00 | 51.67 | 50.47 | 50.65 | 262,403 | -1.01(-1.96%) |
Oct 01, 2019 | 52.76 | 53.23 | 51.01 | 51.66 | 465,599 | -0.64(-1.22%) |
Sep 30, 2019 | 52.98 | 53.18 | 51.95 | 52.30 | 291,656 | +0.68(+1.32%) |
Sep 27, 2019 | 52.91 | 53.69 | 51.05 | 51.62 | 360,700 | -1.53(-2.88%) |
Sep 26, 2019 | 53.41 | 53.68 | 52.76 | 53.15 | 240,045 | -0.35(-0.65%) |
Sep 25, 2019 | 52.21 | 53.66 | 52.19 | 53.50 | 179,229 | +1.32(+2.53%) |
Sep 24, 2019 | 52.89 | 53.37 | 51.98 | 52.18 | 291,445 | -0.34(-0.65%) |
Sep 23, 2019 | 52.77 | 52.94 | 51.91 | 52.52 | 189,006 | -0.36(-0.68%) |
Sep 20, 2019 | 53.00 | 53.71 | 52.56 | 52.88 | 579,900 | -0.23(-0.43%) |
Sep 19, 2019 | 54.25 | 54.60 | 53.11 | 53.11 | 401,539 | -1.37(-2.51%) |
Sep 18, 2019 | 55.76 | 56.30 | 53.81 | 54.48 | 522,189 | -1.28(-2.30%) |
Sep 17, 2019 | 54.77 | 56.28 | 54.28 | 55.76 | 200,671 | +0.54(+0.98%) |
Sep 16, 2019 | 55.51 | 56.61 | 55.21 | 55.22 | 270,847 | -0.76(-1.36%) |
Sep 13, 2019 | 55.76 | 56.43 | 54.81 | 55.98 | 368,500 | +0.47(+0.85%) |
Sep 12, 2019 | 55.00 | 55.82 | 54.82 | 55.51 | 407,493 | +0.13(+0.23%) |
Sep 11, 2019 | 55.00 | 55.72 | 54.25 | 55.38 | 298,592 | +0.35(+0.64%) |
Sep 10, 2019 | 54.42 | 55.04 | 53.53 | 55.03 | 300,117 | +0.45(+0.82%) |
Sep 09, 2019 | 53.57 | 54.75 | 52.66 | 54.58 | 431,372 | +0.75(+1.39%) |
Sep 06, 2019 | 53.80 | 54.08 | 53.02 | 53.83 | 445,700 | +0.05(+0.09%) |
Sep 05, 2019 | 51.34 | 54.00 | 51.34 | 53.78 | 520,505 | +2.46(+4.79%) |
Sep 04, 2019 | 50.70 | 51.65 | 50.70 | 51.32 | 289,221 | +1.14(+2.27%) |