Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.82 | 56.08 | 55.27 | 55.35 | 916,169 | -0.62(-1.10%) |
Nov 27, 2019 | 55.75 | 56.37 | 55.70 | 55.97 | 1,424,878 | +0.40(+0.72%) |
Nov 26, 2019 | 55.19 | 55.69 | 54.86 | 55.57 | 1,868,373 | +0.42(+0.76%) |
Nov 25, 2019 | 53.56 | 55.22 | 53.56 | 55.15 | 3,698,235 | +1.60(+2.98%) |
Nov 22, 2019 | 53.55 | 53.74 | 53.06 | 53.55 | 1,923,699 | +0.35(+0.66%) |
Nov 21, 2019 | 53.50 | 53.88 | 52.56 | 53.20 | 2,567,675 | -0.52(-0.97%) |
Nov 20, 2019 | 54.09 | 54.56 | 53.50 | 53.73 | 2,207,434 | -0.51(-0.95%) |
Nov 19, 2019 | 55.11 | 55.28 | 54.09 | 54.24 | 4,152,119 | -0.60(-1.10%) |
Nov 18, 2019 | 55.78 | 55.92 | 54.75 | 54.84 | 2,017,472 | -1.15(-2.06%) |
Nov 15, 2019 | 56.54 | 56.58 | 55.19 | 55.99 | 3,577,613 | +0.03(+0.05%) |
Nov 14, 2019 | 56.60 | 56.74 | 55.90 | 55.96 | 3,140,732 | -0.66(-1.16%) |
Nov 13, 2019 | 56.35 | 56.78 | 55.86 | 56.62 | 2,142,805 | +0.07(+0.12%) |
Nov 12, 2019 | 57.26 | 57.62 | 56.43 | 56.55 | 2,497,832 | -0.69(-1.20%) |
Nov 11, 2019 | 57.20 | 57.26 | 56.91 | 57.24 | 1,196,893 | -0.44(-0.76%) |
Nov 08, 2019 | 57.39 | 57.75 | 57.10 | 57.68 | 1,410,458 | -0.05(-0.08%) |
Nov 07, 2019 | 58.40 | 58.49 | 57.39 | 57.73 | 1,444,093 | -0.04(-0.07%) |
Nov 06, 2019 | 58.73 | 58.73 | 57.44 | 57.76 | 1,846,449 | -1.19(-2.02%) |
Nov 05, 2019 | 58.78 | 59.23 | 58.25 | 58.96 | 1,815,954 | +0.31(+0.53%) |
Nov 04, 2019 | 59.45 | 59.61 | 58.42 | 58.65 | 1,735,556 | +0.00(+0.00%) |
Nov 01, 2019 | 57.25 | 58.69 | 57.25 | 58.65 | 1,565,328 | +1.83(+3.22%) |
Oct 31, 2019 | 56.85 | 57.02 | 55.26 | 56.82 | 2,089,824 | -0.20(-0.36%) |
Oct 30, 2019 | 60.05 | 60.16 | 56.85 | 57.02 | 3,462,933 | +0.20(+0.36%) |
Oct 29, 2019 | 56.36 | 57.51 | 56.35 | 56.82 | 3,736,361 | +0.66(+1.17%) |
Oct 28, 2019 | 55.82 | 56.32 | 55.79 | 56.16 | 2,273,630 | +0.79(+1.43%) |
Oct 25, 2019 | 55.45 | 55.92 | 55.17 | 55.36 | 1,886,013 | +0.03(+0.05%) |
Oct 24, 2019 | 55.17 | 55.60 | 54.91 | 55.33 | 1,854,447 | +0.61(+1.12%) |
Oct 23, 2019 | 55.20 | 55.89 | 54.29 | 54.72 | 2,871,465 | -2.04(-3.60%) |
Oct 22, 2019 | 56.96 | 57.16 | 56.49 | 56.77 | 1,213,228 | +0.09(+0.15%) |
Oct 21, 2019 | 56.50 | 56.76 | 56.14 | 56.68 | 1,470,991 | +0.75(+1.33%) |
Oct 18, 2019 | 56.19 | 56.53 | 55.59 | 55.93 | 1,046,615 | -0.38(-0.67%) |
Oct 17, 2019 | 56.39 | 56.68 | 55.72 | 56.31 | 680,659 | +0.38(+0.68%) |
Oct 16, 2019 | 56.22 | 56.87 | 55.70 | 55.93 | 1,252,964 | -0.73(-1.29%) |
Oct 15, 2019 | 55.96 | 56.85 | 55.93 | 56.66 | 1,048,542 | +0.79(+1.42%) |
Oct 14, 2019 | 55.90 | 55.95 | 55.46 | 55.87 | 1,016,227 | -0.06(-0.10%) |
Oct 11, 2019 | 55.93 | 56.83 | 55.88 | 55.92 | 1,873,934 | +0.80(+1.46%) |
Oct 10, 2019 | 54.70 | 55.57 | 54.25 | 55.12 | 846,021 | +0.60(+1.10%) |
Oct 09, 2019 | 54.43 | 54.87 | 54.10 | 54.52 | 898,998 | +0.79(+1.48%) |
Oct 08, 2019 | 54.56 | 54.61 | 53.27 | 53.73 | 1,244,103 | -1.40(-2.55%) |
Oct 07, 2019 | 55.60 | 55.72 | 55.11 | 55.13 | 1,025,008 | -0.60(-1.08%) |
Oct 04, 2019 | 54.93 | 55.78 | 54.93 | 55.73 | 1,031,541 | +0.97(+1.77%) |
Oct 03, 2019 | 54.20 | 54.99 | 53.29 | 54.76 | 1,357,166 | +0.72(+1.33%) |
Oct 02, 2019 | 54.71 | 54.98 | 53.64 | 54.05 | 1,357,564 | -1.00(-1.81%) |
Oct 01, 2019 | 56.21 | 57.20 | 54.85 | 55.04 | 1,489,354 | -1.05(-1.87%) |
Sep 30, 2019 | 55.82 | 56.14 | 55.34 | 56.09 | 1,203,116 | +0.67(+1.21%) |
Sep 27, 2019 | 55.11 | 56.44 | 55.04 | 55.42 | 1,629,238 | -1.10(-1.95%) |
Sep 26, 2019 | 56.85 | 57.13 | 56.32 | 56.52 | 970,776 | -0.37(-0.65%) |
Sep 25, 2019 | 54.94 | 57.10 | 54.93 | 56.89 | 1,446,262 | +1.54(+2.78%) |
Sep 24, 2019 | 56.38 | 56.69 | 55.04 | 55.35 | 1,726,222 | -0.77(-1.36%) |
Sep 23, 2019 | 55.26 | 56.52 | 54.84 | 56.12 | 1,518,482 | +0.96(+1.74%) |
Sep 20, 2019 | 56.18 | 56.49 | 54.97 | 55.16 | 3,279,539 | -1.48(-2.62%) |
Sep 19, 2019 | 57.14 | 57.39 | 56.60 | 56.64 | 1,212,553 | -0.30(-0.53%) |
Sep 18, 2019 | 56.82 | 57.07 | 56.25 | 56.94 | 1,504,433 | +0.09(+0.15%) |
Sep 17, 2019 | 57.10 | 57.10 | 56.46 | 56.85 | 1,483,616 | -0.29(-0.51%) |
Sep 16, 2019 | 57.13 | 57.37 | 56.49 | 57.14 | 1,530,621 | -0.57(-0.99%) |
Sep 13, 2019 | 58.34 | 58.45 | 57.68 | 57.72 | 1,530,740 | -0.18(-0.32%) |
Sep 12, 2019 | 58.11 | 58.32 | 57.58 | 57.90 | 1,798,214 | +0.01(+0.02%) |
Sep 11, 2019 | 56.68 | 57.92 | 56.31 | 57.89 | 2,546,387 | +1.39(+2.45%) |
Sep 10, 2019 | 55.48 | 56.51 | 54.96 | 56.51 | 2,211,145 | +0.74(+1.32%) |
Sep 09, 2019 | 55.61 | 56.05 | 55.36 | 55.77 | 1,122,817 | +0.64(+1.16%) |
Sep 06, 2019 | 55.08 | 55.50 | 54.82 | 55.13 | 1,587,526 | +0.26(+0.48%) |
Sep 05, 2019 | 54.55 | 55.54 | 54.55 | 54.87 | 1,990,559 | +1.18(+2.20%) |
Sep 04, 2019 | 52.90 | 53.78 | 52.83 | 53.69 | 1,897,990 | +1.63(+3.13%) |