Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.13 | 58.30 | 55.02 | 55.42 | 0 | +0.25(+0.45%) |
Nov 28, 2019 | 55.17 | 0 | -2.86(-4.93%) | |||
Nov 27, 2019 | 58.13 | 58.14 | 58.00 | 58.03 | 0 | -0.19(-0.33%) |
Nov 26, 2019 | 58.27 | 58.30 | 58.22 | 58.22 | 0 | +0.31(+0.54%) |
Nov 25, 2019 | 57.92 | 57.93 | 57.84 | 57.91 | 0 | -0.05(-0.09%) |
Nov 24, 2019 | 57.92 | 57.97 | 57.82 | 57.96 | 0 | +0.03(+0.05%) |
Nov 22, 2019 | 58.31 | 58.74 | 57.50 | 57.93 | 0 | +0.16(+0.28%) |
Nov 21, 2019 | 57.77 | 0 | +0.66(+1.16%) | |||
Nov 20, 2019 | 57.11 | 0 | +1.94(+3.52%) | |||
Nov 19, 2019 | 55.16 | 55.21 | 55.16 | 55.17 | 0 | -1.76(-3.09%) |
Nov 18, 2019 | 56.90 | 56.95 | 56.86 | 56.93 | 0 | -0.75(-1.30%) |
Nov 17, 2019 | 57.88 | 57.90 | 57.66 | 57.68 | 0 | -0.25(-0.43%) |
Nov 15, 2019 | 56.91 | 57.97 | 56.43 | 57.93 | 0 | +0.21(+0.36%) |
Nov 14, 2019 | 57.72 | 0 | +0.60(+1.05%) | |||
Nov 13, 2019 | 57.12 | 0 | +0.39(+0.69%) | |||
Nov 12, 2019 | 56.79 | 56.80 | 56.71 | 56.73 | 0 | -0.09(-0.16%) |
Nov 11, 2019 | 56.89 | 56.89 | 56.78 | 56.82 | 0 | -0.30(-0.53%) |
Nov 10, 2019 | 57.40 | 57.40 | 57.04 | 57.12 | 0 | -0.32(-0.56%) |
Nov 08, 2019 | 57.08 | 57.48 | 55.76 | 57.44 | 0 | +0.20(+0.35%) |
Nov 07, 2019 | 57.24 | 0 | +0.87(+1.54%) | |||
Nov 06, 2019 | 56.35 | 56.41 | 56.33 | 56.37 | 0 | -0.78(-1.36%) |
Nov 05, 2019 | 57.26 | 57.27 | 57.13 | 57.15 | 0 | +0.67(+1.19%) |
Nov 04, 2019 | 56.56 | 56.60 | 56.46 | 56.48 | 0 | +0.23(+0.41%) |
Nov 03, 2019 | 56.41 | 56.43 | 56.24 | 56.25 | 0 | +0.02(+0.04%) |
Nov 02, 2019 | 54.15 | 56.33 | 54.07 | 56.23 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 54.15 | 56.33 | 54.07 | 56.23 | 0 | +0.03(+0.05%) |
Oct 31, 2019 | 56.20 | 0 | +1.26(+2.29%) | |||
Oct 30, 2019 | 54.90 | 54.98 | 54.90 | 54.94 | 0 | -0.59(-1.06%) |
Oct 29, 2019 | 55.53 | 55.56 | 55.44 | 55.53 | 0 | -0.29(-0.52%) |
Oct 28, 2019 | 55.80 | 55.88 | 55.75 | 55.82 | 0 | -0.92(-1.62%) |
Oct 27, 2019 | 56.65 | 56.85 | 56.52 | 56.74 | 0 | +0.11(+0.19%) |
Oct 26, 2019 | 56.07 | 56.74 | 55.60 | 56.63 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 56.07 | 56.74 | 55.60 | 56.63 | 0 | +0.51(+0.91%) |
Oct 24, 2019 | 56.07 | 56.17 | 56.04 | 56.12 | 0 | +0.36(+0.65%) |
Oct 23, 2019 | 55.90 | 55.94 | 55.70 | 55.76 | 0 | +1.60(+2.95%) |
Oct 22, 2019 | 54.16 | 0 | +0.73(+1.37%) | |||
Oct 21, 2019 | 53.39 | 53.43 | 53.37 | 53.43 | 0 | -0.16(-0.30%) |
Oct 20, 2019 | 53.71 | 53.72 | 53.35 | 53.59 | 0 | -0.11(-0.20%) |
Oct 19, 2019 | 54.09 | 54.62 | 53.35 | 53.70 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 54.09 | 54.62 | 53.35 | 53.70 | 0 | -0.30(-0.56%) |
Oct 17, 2019 | 54.09 | 54.12 | 53.99 | 54.00 | 0 | +1.15(+2.18%) |
Oct 16, 2019 | 52.99 | 53.03 | 52.76 | 52.85 | 0 | -0.09(-0.17%) |
Oct 15, 2019 | 52.92 | 53.01 | 52.90 | 52.94 | 0 | -0.53(-0.99%) |
Oct 14, 2019 | 53.51 | 53.57 | 53.45 | 53.47 | 0 | -1.25(-2.28%) |
Oct 13, 2019 | 54.90 | 54.90 | 54.68 | 54.72 | 0 | -0.19(-0.35%) |
Oct 12, 2019 | 53.88 | 54.93 | 53.64 | 54.91 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 53.88 | 54.93 | 53.64 | 54.91 | 0 | +0.93(+1.72%) |
Oct 10, 2019 | 53.88 | 54.13 | 53.83 | 53.98 | 0 | +1.92(+3.69%) |
Oct 09, 2019 | 52.69 | 52.72 | 51.38 | 52.06 | 0 | -0.32(-0.61%) |
Oct 08, 2019 | 52.57 | 52.60 | 52.36 | 52.38 | 0 | -0.50(-0.95%) |
Oct 07, 2019 | 52.81 | 52.95 | 52.78 | 52.88 | 0 | +0.15(+0.28%) |
Oct 06, 2019 | 52.69 | 52.81 | 52.61 | 52.73 | 0 | -0.28(-0.53%) |
Oct 05, 2019 | 52.29 | 53.35 | 52.04 | 53.01 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 52.29 | 53.35 | 52.04 | 53.01 | 0 | +0.68(+1.30%) |
Oct 03, 2019 | 52.29 | 52.41 | 52.26 | 52.33 | 0 | -0.25(-0.48%) |
Oct 02, 2019 | 52.47 | 52.61 | 52.45 | 52.58 | 0 | -1.42(-2.63%) |
Oct 01, 2019 | 54.00 | 54.07 | 53.92 | 54.00 | 0 | -0.30(-0.55%) |
Sep 30, 2019 | 54.28 | 54.32 | 54.17 | 54.30 | 0 | -1.84(-3.28%) |
Sep 29, 2019 | 56.54 | 56.57 | 56.05 | 56.14 | 0 | -0.04(-0.07%) |
Sep 28, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | -0.18(-0.32%) |
Sep 26, 2019 | 56.51 | 56.54 | 56.29 | 56.36 | 0 | -0.27(-0.48%) |
Sep 25, 2019 | 56.69 | 56.74 | 56.60 | 56.63 | 0 | -0.15(-0.26%) |
Sep 24, 2019 | 56.70 | 56.92 | 56.68 | 56.78 | 0 | -1.58(-2.71%) |
Sep 23, 2019 | 58.44 | 58.48 | 58.26 | 58.36 | 0 | +0.27(+0.46%) |
Sep 20, 2019 | 58.65 | 59.10 | 57.79 | 58.09 | 0 | -0.71(-1.21%) |
Sep 19, 2019 | 58.65 | 58.81 | 58.65 | 58.80 | 0 | +0.63(+1.08%) |
Sep 18, 2019 | 58.20 | 58.29 | 58.13 | 58.17 | 0 | -0.68(-1.16%) |
Sep 17, 2019 | 58.81 | 58.95 | 58.64 | 58.85 | 0 | -2.95(-4.77%) |
Sep 16, 2019 | 61.96 | 62.28 | 61.77 | 61.80 | 0 | +0.73(+1.20%) |
Sep 15, 2019 | 61.48 | 63.34 | 60.10 | 61.07 | 0 | +6.25(+11.40%) |
Sep 14, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | -0.37(-0.67%) |
Sep 12, 2019 | 55.15 | 55.29 | 55.11 | 55.19 | 0 | -0.76(-1.36%) |
Sep 11, 2019 | 55.93 | 56.05 | 55.85 | 55.95 | 0 | -1.96(-3.38%) |
Sep 10, 2019 | 57.89 | 57.97 | 57.77 | 57.91 | 0 | -0.19(-0.33%) |
Sep 09, 2019 | 58.03 | 58.24 | 57.97 | 58.10 | 0 | +1.21(+2.13%) |
Sep 08, 2019 | 56.80 | 57.11 | 56.68 | 56.89 | 0 | +0.16(+0.28%) |
Sep 07, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.41(+0.73%) |
Sep 05, 2019 | 56.19 | 56.34 | 56.09 | 56.32 | 0 | +0.21(+0.37%) |
Sep 04, 2019 | 55.95 | 56.13 | 55.87 | 56.11 | 0 | +2.11(+3.91%) |
Sep 03, 2019 | 53.92 | 54.05 | 53.90 | 54.00 | 0 | -0.77(-1.41%) |
Sep 02, 2019 | 55.00 | 55.24 | 54.34 | 54.77 | 0 | -0.07(-0.13%) |