Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.27 | 57.94 | 56.70 | 57.80 | 50,100 | +0.30(+0.52%) |
Nov 27, 2019 | 57.93 | 58.33 | 57.17 | 57.50 | 99,000 | -0.11(-0.19%) |
Nov 26, 2019 | 58.38 | 58.44 | 57.46 | 57.61 | 112,747 | -0.76(-1.30%) |
Nov 25, 2019 | 57.67 | 58.78 | 57.63 | 58.37 | 105,800 | +0.77(+1.34%) |
Nov 22, 2019 | 58.15 | 58.36 | 57.38 | 57.60 | 110,900 | -0.63(-1.08%) |
Nov 21, 2019 | 58.34 | 58.55 | 57.10 | 58.23 | 121,648 | -0.27(-0.46%) |
Nov 20, 2019 | 59.75 | 61.03 | 58.29 | 58.50 | 140,798 | -1.63(-2.71%) |
Nov 19, 2019 | 60.46 | 61.25 | 60.13 | 60.13 | 101,634 | +0.04(+0.07%) |
Nov 18, 2019 | 59.92 | 60.80 | 59.90 | 60.09 | 87,046 | +0.08(+0.13%) |
Nov 15, 2019 | 60.11 | 60.43 | 58.63 | 60.01 | 87,200 | +0.24(+0.40%) |
Nov 14, 2019 | 60.80 | 60.91 | 59.76 | 59.77 | 85,003 | -0.76(-1.26%) |
Nov 13, 2019 | 59.98 | 60.87 | 58.95 | 60.53 | 124,023 | +0.08(+0.13%) |
Nov 12, 2019 | 60.23 | 61.39 | 60.18 | 60.45 | 98,707 | +0.22(+0.37%) |
Nov 11, 2019 | 60.01 | 60.54 | 59.31 | 60.23 | 130,848 | +0.01(+0.02%) |
Nov 08, 2019 | 60.13 | 60.49 | 58.98 | 60.22 | 158,900 | -0.19(-0.31%) |
Nov 07, 2019 | 60.92 | 61.43 | 60.16 | 60.41 | 134,355 | -0.07(-0.12%) |
Nov 06, 2019 | 62.30 | 62.34 | 60.28 | 60.48 | 195,629 | -2.13(-3.40%) |
Nov 05, 2019 | 64.68 | 67.09 | 62.01 | 62.61 | 274,925 | -4.12(-6.17%) |
Nov 04, 2019 | 69.01 | 69.01 | 66.63 | 66.73 | 186,457 | -1.80(-2.63%) |
Nov 01, 2019 | 70.85 | 71.05 | 68.46 | 68.53 | 179,000 | -1.86(-2.64%) |
Oct 31, 2019 | 70.01 | 70.96 | 69.38 | 70.39 | 223,727 | +0.72(+1.03%) |
Oct 30, 2019 | 67.88 | 70.59 | 67.45 | 69.67 | 207,240 | +2.16(+3.20%) |
Oct 29, 2019 | 69.76 | 69.89 | 67.05 | 67.51 | 296,083 | -2.54(-3.63%) |
Oct 28, 2019 | 74.19 | 75.00 | 67.05 | 70.05 | 452,900 | -3.31(-4.51%) |
Oct 25, 2019 | 63.00 | 75.72 | 62.12 | 73.36 | 1,221,100 | +19.09(+35.18%) |
Oct 24, 2019 | 55.76 | 55.76 | 53.94 | 54.27 | 185,451 | -1.28(-2.30%) |
Oct 23, 2019 | 56.03 | 56.47 | 55.01 | 55.55 | 154,037 | -0.42(-0.75%) |
Oct 22, 2019 | 57.22 | 57.35 | 55.96 | 55.97 | 204,687 | -1.00(-1.76%) |
Oct 21, 2019 | 58.36 | 58.94 | 56.50 | 56.97 | 112,116 | -0.90(-1.56%) |
Oct 18, 2019 | 58.08 | 59.59 | 57.75 | 57.87 | 107,000 | -0.41(-0.70%) |
Oct 17, 2019 | 58.15 | 59.39 | 58.15 | 58.28 | 114,621 | +0.21(+0.36%) |
Oct 16, 2019 | 57.23 | 58.43 | 56.85 | 58.07 | 101,989 | +0.67(+1.17%) |
Oct 15, 2019 | 57.20 | 58.04 | 56.79 | 57.40 | 108,257 | +0.44(+0.77%) |
Oct 14, 2019 | 56.75 | 57.36 | 56.18 | 56.96 | 117,218 | -0.15(-0.26%) |
Oct 11, 2019 | 57.00 | 59.76 | 56.81 | 57.11 | 166,300 | +0.83(+1.47%) |
Oct 10, 2019 | 56.03 | 56.70 | 55.77 | 56.28 | 138,180 | +0.54(+0.97%) |
Oct 09, 2019 | 56.95 | 57.55 | 55.68 | 55.74 | 96,440 | -0.95(-1.68%) |
Oct 08, 2019 | 56.41 | 57.52 | 55.75 | 56.69 | 156,553 | -0.18(-0.32%) |
Oct 07, 2019 | 57.07 | 57.35 | 56.42 | 56.87 | 151,343 | -0.20(-0.35%) |
Oct 04, 2019 | 56.10 | 57.61 | 56.10 | 57.07 | 146,100 | +1.01(+1.80%) |
Oct 03, 2019 | 56.64 | 57.84 | 55.34 | 56.06 | 131,861 | -0.91(-1.60%) |
Oct 02, 2019 | 57.25 | 58.27 | 56.62 | 56.97 | 203,133 | -0.62(-1.08%) |
Oct 01, 2019 | 55.35 | 58.00 | 55.22 | 57.59 | 243,633 | +2.70(+4.92%) |
Sep 30, 2019 | 53.99 | 55.81 | 53.47 | 54.89 | 168,970 | +0.98(+1.82%) |
Sep 27, 2019 | 53.43 | 55.89 | 53.43 | 53.91 | 165,800 | +0.48(+0.90%) |
Sep 26, 2019 | 53.40 | 54.32 | 52.47 | 53.43 | 176,220 | +0.33(+0.62%) |
Sep 25, 2019 | 52.43 | 53.63 | 52.31 | 53.10 | 229,712 | +0.35(+0.66%) |
Sep 24, 2019 | 53.85 | 55.64 | 52.70 | 52.75 | 158,770 | -0.17(-0.32%) |
Sep 23, 2019 | 51.86 | 53.82 | 51.02 | 52.92 | 189,566 | -0.20(-0.38%) |
Sep 20, 2019 | 53.90 | 54.61 | 53.03 | 53.12 | 420,100 | -0.61(-1.14%) |
Sep 19, 2019 | 54.35 | 54.54 | 53.52 | 53.73 | 225,272 | -0.59(-1.09%) |
Sep 18, 2019 | 54.85 | 55.32 | 53.59 | 54.32 | 159,438 | -0.17(-0.31%) |
Sep 17, 2019 | 54.30 | 54.87 | 53.47 | 54.49 | 120,346 | +0.22(+0.41%) |
Sep 16, 2019 | 53.81 | 54.74 | 53.70 | 54.27 | 120,286 | +0.36(+0.67%) |
Sep 13, 2019 | 55.09 | 55.33 | 52.55 | 53.91 | 133,500 | -0.95(-1.73%) |
Sep 12, 2019 | 55.77 | 56.00 | 54.77 | 54.86 | 152,195 | -0.71(-1.28%) |
Sep 11, 2019 | 55.71 | 56.00 | 54.56 | 55.57 | 109,871 | -0.04(-0.07%) |
Sep 10, 2019 | 55.03 | 55.95 | 52.50 | 55.61 | 125,373 | +0.51(+0.93%) |
Sep 09, 2019 | 55.28 | 55.49 | 54.09 | 55.10 | 177,159 | -0.10(-0.18%) |
Sep 06, 2019 | 55.81 | 56.33 | 55.06 | 55.20 | 87,900 | -0.57(-1.02%) |
Sep 05, 2019 | 56.25 | 56.37 | 55.00 | 55.77 | 113,711 | -0.08(-0.14%) |
Sep 04, 2019 | 56.00 | 56.37 | 54.79 | 55.85 | 163,697 | +0.30(+0.54%) |