Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.87 | 60.03 | 58.93 | 59.88 | 134,817 | -0.19(-0.32%) |
Nov 27, 2019 | 59.74 | 60.20 | 59.53 | 60.07 | 120,735 | +0.57(+0.96%) |
Nov 26, 2019 | 59.08 | 59.65 | 58.63 | 59.50 | 119,753 | +0.38(+0.64%) |
Nov 25, 2019 | 58.16 | 59.46 | 58.05 | 59.12 | 165,402 | +1.29(+2.23%) |
Nov 22, 2019 | 58.48 | 58.63 | 57.79 | 57.83 | 208,702 | -0.48(-0.83%) |
Nov 21, 2019 | 57.74 | 58.91 | 57.18 | 58.32 | 303,576 | +0.64(+1.10%) |
Nov 20, 2019 | 56.91 | 58.17 | 56.91 | 57.68 | 314,855 | +0.68(+1.20%) |
Nov 19, 2019 | 57.12 | 57.43 | 56.50 | 57.00 | 129,641 | +0.30(+0.53%) |
Nov 18, 2019 | 56.58 | 57.21 | 56.35 | 56.70 | 161,698 | +0.18(+0.32%) |
Nov 15, 2019 | 56.21 | 56.87 | 55.83 | 56.51 | 596,516 | +0.61(+1.09%) |
Nov 14, 2019 | 55.49 | 55.93 | 55.12 | 55.91 | 169,790 | +0.28(+0.50%) |
Nov 13, 2019 | 56.64 | 56.64 | 55.47 | 55.63 | 188,965 | -1.39(-2.43%) |
Nov 12, 2019 | 57.62 | 57.84 | 56.93 | 57.02 | 190,438 | -0.47(-0.82%) |
Nov 11, 2019 | 57.55 | 57.74 | 56.92 | 57.49 | 166,203 | -0.16(-0.28%) |
Nov 08, 2019 | 56.33 | 57.68 | 56.33 | 57.65 | 165,300 | +0.97(+1.72%) |
Nov 07, 2019 | 57.34 | 57.74 | 56.03 | 56.68 | 206,728 | -0.08(-0.14%) |
Nov 06, 2019 | 57.11 | 57.53 | 56.59 | 56.76 | 199,398 | -0.48(-0.84%) |
Nov 05, 2019 | 56.49 | 57.80 | 56.41 | 57.24 | 186,478 | +0.71(+1.26%) |
Nov 04, 2019 | 56.68 | 57.52 | 56.23 | 56.52 | 169,097 | +0.46(+0.82%) |
Nov 01, 2019 | 55.72 | 56.68 | 55.45 | 56.06 | 214,517 | +0.39(+0.71%) |
Oct 31, 2019 | 56.43 | 56.57 | 55.30 | 55.67 | 238,393 | -0.80(-1.42%) |
Oct 30, 2019 | 55.75 | 56.83 | 55.55 | 56.47 | 205,494 | +0.64(+1.14%) |
Oct 29, 2019 | 55.37 | 56.15 | 55.34 | 55.83 | 278,448 | +0.27(+0.49%) |
Oct 28, 2019 | 55.85 | 56.49 | 55.39 | 55.56 | 306,364 | -0.23(-0.41%) |
Oct 25, 2019 | 56.10 | 56.70 | 55.62 | 55.79 | 230,819 | -0.46(-0.82%) |
Oct 24, 2019 | 56.03 | 56.58 | 55.85 | 56.25 | 270,661 | +0.39(+0.71%) |
Oct 23, 2019 | 55.90 | 56.68 | 55.65 | 55.86 | 349,536 | -0.38(-0.67%) |
Oct 22, 2019 | 55.91 | 57.16 | 55.66 | 56.23 | 420,445 | +0.16(+0.29%) |
Oct 21, 2019 | 58.66 | 59.31 | 56.06 | 56.07 | 453,757 | -1.88(-3.24%) |
Oct 18, 2019 | 54.33 | 58.06 | 54.33 | 57.95 | 860,561 | +3.50(+6.42%) |
Oct 17, 2019 | 53.39 | 54.74 | 48.80 | 54.45 | 798,148 | +5.01(+10.13%) |
Oct 16, 2019 | 51.27 | 51.67 | 49.34 | 49.45 | 518,402 | -2.19(-4.23%) |
Oct 15, 2019 | 51.06 | 52.47 | 50.95 | 51.63 | 255,021 | +0.73(+1.44%) |
Oct 14, 2019 | 50.86 | 50.94 | 50.37 | 50.90 | 158,214 | +0.05(+0.09%) |
Oct 11, 2019 | 51.01 | 52.06 | 50.59 | 50.85 | 253,454 | +0.67(+1.34%) |
Oct 10, 2019 | 50.33 | 50.64 | 49.89 | 50.18 | 141,336 | -0.09(-0.17%) |
Oct 09, 2019 | 50.39 | 50.48 | 49.90 | 50.26 | 121,733 | +0.32(+0.64%) |
Oct 08, 2019 | 51.01 | 51.01 | 49.86 | 49.95 | 169,545 | -1.31(-2.56%) |
Oct 07, 2019 | 51.12 | 51.60 | 50.59 | 51.26 | 127,378 | -0.11(-0.21%) |
Oct 04, 2019 | 50.81 | 51.44 | 50.47 | 51.36 | 93,241 | +0.85(+1.68%) |
Oct 03, 2019 | 50.96 | 51.00 | 49.79 | 50.51 | 136,404 | -0.68(-1.34%) |
Oct 02, 2019 | 51.08 | 51.23 | 50.34 | 51.20 | 146,873 | -0.04(-0.08%) |
Oct 01, 2019 | 52.07 | 52.64 | 51.08 | 51.24 | 128,519 | -0.48(-0.93%) |
Sep 30, 2019 | 52.03 | 52.38 | 51.49 | 51.72 | 156,780 | -0.15(-0.30%) |
Sep 27, 2019 | 51.23 | 51.98 | 51.09 | 51.87 | 151,906 | +1.03(+2.03%) |
Sep 26, 2019 | 51.87 | 51.87 | 50.76 | 50.84 | 120,719 | -1.00(-1.93%) |
Sep 25, 2019 | 51.57 | 52.29 | 51.57 | 51.84 | 130,685 | +0.28(+0.54%) |
Sep 24, 2019 | 52.28 | 52.49 | 51.42 | 51.56 | 256,974 | -0.63(-1.20%) |
Sep 23, 2019 | 52.49 | 52.55 | 51.88 | 52.19 | 112,918 | -0.37(-0.70%) |
Sep 20, 2019 | 52.58 | 52.96 | 52.01 | 52.56 | 424,985 | -0.05(-0.09%) |
Sep 19, 2019 | 52.34 | 53.08 | 52.34 | 52.60 | 167,320 | +0.37(+0.70%) |
Sep 18, 2019 | 51.55 | 52.54 | 51.41 | 52.24 | 147,131 | +0.94(+1.84%) |
Sep 17, 2019 | 50.90 | 51.99 | 50.64 | 51.29 | 151,720 | +0.48(+0.95%) |
Sep 16, 2019 | 51.73 | 51.73 | 49.99 | 50.81 | 223,586 | -1.26(-2.42%) |
Sep 13, 2019 | 53.49 | 53.49 | 52.03 | 52.07 | 211,817 | -1.26(-2.37%) |
Sep 12, 2019 | 53.96 | 53.96 | 52.64 | 53.34 | 159,780 | -0.50(-0.93%) |
Sep 11, 2019 | 52.51 | 53.87 | 52.23 | 53.84 | 223,222 | +1.57(+3.00%) |
Sep 10, 2019 | 51.22 | 52.93 | 50.90 | 52.27 | 162,314 | +1.02(+1.99%) |
Sep 09, 2019 | 50.85 | 51.32 | 50.49 | 51.25 | 112,849 | +0.59(+1.16%) |
Sep 06, 2019 | 50.23 | 51.05 | 49.98 | 50.66 | 169,246 | +0.64(+1.27%) |
Sep 05, 2019 | 49.28 | 50.41 | 49.08 | 50.02 | 228,605 | +1.22(+2.51%) |
Sep 04, 2019 | 49.10 | 49.50 | 48.60 | 48.80 | 94,430 | +0.24(+0.50%) |