Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.32 | 65.49 | 64.43 | 64.66 | 184,066 | -1.11(-1.69%) |
Nov 27, 2019 | 65.86 | 66.02 | 65.11 | 65.77 | 430,693 | +0.22(+0.33%) |
Nov 26, 2019 | 66.29 | 66.94 | 65.55 | 65.56 | 482,502 | -0.88(-1.32%) |
Nov 25, 2019 | 64.76 | 66.75 | 64.66 | 66.43 | 737,676 | +1.93(+3.00%) |
Nov 22, 2019 | 64.40 | 65.52 | 63.95 | 64.50 | 548,132 | +0.56(+0.88%) |
Nov 21, 2019 | 64.07 | 64.15 | 63.21 | 63.94 | 643,249 | +0.02(+0.03%) |
Nov 20, 2019 | 64.72 | 65.26 | 63.28 | 63.92 | 616,688 | -1.41(-2.15%) |
Nov 19, 2019 | 66.75 | 67.01 | 65.13 | 65.33 | 380,974 | -1.14(-1.72%) |
Nov 18, 2019 | 66.82 | 67.46 | 66.07 | 66.47 | 530,462 | -0.37(-0.55%) |
Nov 15, 2019 | 68.72 | 68.84 | 66.73 | 66.84 | 437,034 | -1.20(-1.76%) |
Nov 14, 2019 | 66.82 | 68.51 | 66.77 | 68.04 | 673,110 | +1.33(+2.00%) |
Nov 13, 2019 | 66.91 | 67.40 | 66.25 | 66.70 | 860,503 | -1.25(-1.84%) |
Nov 12, 2019 | 69.36 | 69.65 | 67.53 | 67.95 | 795,966 | -1.22(-1.76%) |
Nov 11, 2019 | 69.19 | 69.78 | 68.60 | 69.17 | 572,332 | -0.89(-1.27%) |
Nov 08, 2019 | 70.23 | 70.95 | 68.86 | 70.06 | 561,353 | -0.11(-0.16%) |
Nov 07, 2019 | 69.26 | 70.25 | 68.80 | 70.17 | 801,793 | +1.26(+1.82%) |
Nov 06, 2019 | 70.26 | 70.30 | 68.00 | 68.92 | 753,897 | -1.13(-1.61%) |
Nov 05, 2019 | 66.00 | 70.63 | 65.65 | 70.04 | 1,574,296 | +5.94(+9.26%) |
Nov 04, 2019 | 62.84 | 64.27 | 62.37 | 64.11 | 808,731 | +2.44(+3.95%) |
Nov 01, 2019 | 59.62 | 61.71 | 59.52 | 61.67 | 364,639 | +2.40(+4.05%) |
Oct 31, 2019 | 60.61 | 60.78 | 58.39 | 59.27 | 669,565 | -1.74(-2.84%) |
Oct 30, 2019 | 60.49 | 61.32 | 59.56 | 61.00 | 496,751 | +0.13(+0.22%) |
Oct 29, 2019 | 60.92 | 61.45 | 60.44 | 60.87 | 498,321 | -0.38(-0.63%) |
Oct 28, 2019 | 60.76 | 62.53 | 60.66 | 61.26 | 492,385 | +0.94(+1.55%) |
Oct 25, 2019 | 57.49 | 60.45 | 57.49 | 60.32 | 584,489 | +2.33(+4.01%) |
Oct 24, 2019 | 58.90 | 59.16 | 57.38 | 57.99 | 316,527 | -0.21(-0.35%) |
Oct 23, 2019 | 58.94 | 58.95 | 57.97 | 58.20 | 615,603 | -0.53(-0.89%) |
Oct 22, 2019 | 57.56 | 58.77 | 56.46 | 58.72 | 573,925 | +1.17(+2.04%) |
Oct 21, 2019 | 58.76 | 59.32 | 57.39 | 57.55 | 456,572 | -0.40(-0.70%) |
Oct 18, 2019 | 57.57 | 58.81 | 57.42 | 57.95 | 357,282 | +0.54(+0.95%) |
Oct 17, 2019 | 58.50 | 58.54 | 56.88 | 57.41 | 608,096 | -0.94(-1.61%) |
Oct 16, 2019 | 58.80 | 60.44 | 58.26 | 58.35 | 636,817 | -0.28(-0.48%) |
Oct 15, 2019 | 58.03 | 58.68 | 57.06 | 58.63 | 791,521 | +0.16(+0.27%) |
Oct 14, 2019 | 59.08 | 59.12 | 57.24 | 58.47 | 382,798 | -1.29(-2.17%) |
Oct 11, 2019 | 57.76 | 60.29 | 57.23 | 59.76 | 712,966 | +3.41(+6.06%) |
Oct 10, 2019 | 55.83 | 56.95 | 55.04 | 56.35 | 386,623 | +1.15(+2.09%) |
Oct 09, 2019 | 54.79 | 55.34 | 54.16 | 55.20 | 535,456 | +0.23(+0.41%) |
Oct 08, 2019 | 55.32 | 56.05 | 54.92 | 54.97 | 543,566 | -0.98(-1.74%) |
Oct 07, 2019 | 56.42 | 56.81 | 55.85 | 55.95 | 1,174,569 | -0.61(-1.08%) |
Oct 04, 2019 | 57.08 | 57.49 | 55.74 | 56.56 | 385,430 | -0.44(-0.77%) |
Oct 03, 2019 | 56.12 | 57.04 | 55.62 | 57.00 | 337,769 | +0.26(+0.46%) |
Oct 02, 2019 | 55.69 | 57.63 | 55.06 | 56.73 | 938,987 | -2.41(-4.08%) |
Oct 01, 2019 | 61.91 | 62.80 | 59.02 | 59.14 | 673,404 | -2.31(-3.75%) |
Sep 30, 2019 | 61.41 | 62.06 | 60.76 | 61.45 | 444,589 | +0.07(+0.12%) |
Sep 27, 2019 | 60.71 | 62.45 | 60.71 | 61.38 | 401,316 | +0.43(+0.71%) |
Sep 26, 2019 | 60.25 | 61.27 | 59.78 | 60.95 | 463,619 | +0.45(+0.74%) |
Sep 25, 2019 | 58.63 | 60.81 | 58.63 | 60.50 | 302,857 | +1.36(+2.30%) |
Sep 24, 2019 | 60.71 | 61.36 | 58.57 | 59.14 | 354,290 | -1.95(-3.19%) |
Sep 23, 2019 | 59.98 | 61.31 | 59.98 | 61.09 | 290,168 | +0.03(+0.05%) |
Sep 20, 2019 | 61.81 | 62.52 | 60.74 | 61.06 | 567,963 | -0.56(-0.91%) |
Sep 19, 2019 | 61.04 | 62.39 | 60.59 | 61.62 | 442,645 | +0.96(+1.58%) |
Sep 18, 2019 | 61.08 | 61.19 | 59.39 | 60.66 | 384,571 | -0.97(-1.57%) |
Sep 17, 2019 | 64.16 | 64.27 | 61.03 | 61.63 | 725,006 | -3.19(-4.92%) |
Sep 16, 2019 | 63.24 | 66.71 | 62.78 | 64.82 | 1,010,986 | +3.01(+4.87%) |
Sep 13, 2019 | 61.49 | 62.61 | 60.32 | 61.81 | 553,143 | +1.54(+2.55%) |
Sep 12, 2019 | 62.31 | 62.76 | 60.06 | 60.27 | 778,892 | -2.85(-4.52%) |
Sep 11, 2019 | 61.48 | 63.50 | 60.03 | 63.12 | 577,125 | +1.84(+3.00%) |
Sep 10, 2019 | 60.15 | 61.63 | 59.71 | 61.28 | 770,399 | +1.58(+2.64%) |
Sep 09, 2019 | 57.21 | 59.78 | 56.96 | 59.71 | 681,866 | +2.87(+5.05%) |
Sep 06, 2019 | 56.27 | 57.16 | 55.25 | 56.84 | 519,345 | +0.37(+0.65%) |
Sep 05, 2019 | 54.86 | 56.71 | 54.69 | 56.47 | 677,225 | +2.26(+4.17%) |
Sep 04, 2019 | 54.61 | 54.83 | 53.70 | 54.21 | 571,236 | +0.67(+1.24%) |