Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.18 | 69.17 | 67.53 | 68.49 | 3,487,842 | -0.08(-0.12%) |
Nov 27, 2019 | 69.89 | 70.05 | 68.04 | 68.58 | 7,112,259 | -0.71(-1.03%) |
Nov 26, 2019 | 65.57 | 71.03 | 65.43 | 69.29 | 16,383,901 | +6.23(+9.87%) |
Nov 25, 2019 | 62.21 | 63.27 | 61.27 | 63.06 | 4,960,040 | +1.37(+2.22%) |
Nov 22, 2019 | 61.40 | 61.83 | 61.06 | 61.70 | 2,831,693 | +0.37(+0.60%) |
Nov 21, 2019 | 63.12 | 63.28 | 61.18 | 61.33 | 3,991,636 | -1.65(-2.62%) |
Nov 20, 2019 | 63.63 | 63.99 | 62.68 | 62.98 | 2,576,656 | -1.03(-1.61%) |
Nov 19, 2019 | 64.91 | 65.07 | 63.53 | 64.01 | 2,734,806 | -1.64(-2.50%) |
Nov 18, 2019 | 65.11 | 65.99 | 64.81 | 65.65 | 3,016,345 | +0.17(+0.26%) |
Nov 15, 2019 | 64.49 | 65.49 | 64.47 | 65.48 | 2,597,985 | +1.27(+1.97%) |
Nov 14, 2019 | 63.63 | 64.54 | 63.59 | 64.21 | 2,122,950 | +0.49(+0.77%) |
Nov 13, 2019 | 63.47 | 64.06 | 63.01 | 63.72 | 1,884,565 | -0.14(-0.23%) |
Nov 12, 2019 | 64.71 | 64.71 | 63.68 | 63.86 | 2,571,632 | -0.90(-1.39%) |
Nov 11, 2019 | 64.98 | 65.36 | 64.25 | 64.76 | 3,063,921 | -0.51(-0.78%) |
Nov 08, 2019 | 64.28 | 65.28 | 64.05 | 65.27 | 2,336,020 | +0.71(+1.11%) |
Nov 07, 2019 | 64.53 | 65.31 | 64.38 | 64.56 | 2,141,440 | +0.82(+1.28%) |
Nov 06, 2019 | 63.68 | 63.94 | 62.52 | 63.74 | 2,944,953 | +0.18(+0.28%) |
Nov 05, 2019 | 63.70 | 64.55 | 63.31 | 63.57 | 3,376,271 | +0.03(+0.04%) |
Nov 04, 2019 | 62.55 | 63.66 | 62.51 | 63.54 | 1,747,868 | +1.61(+2.59%) |
Nov 01, 2019 | 61.49 | 62.42 | 61.26 | 61.93 | 2,771,059 | +0.93(+1.52%) |
Oct 31, 2019 | 61.42 | 61.75 | 60.40 | 61.01 | 2,295,045 | -0.74(-1.20%) |
Oct 30, 2019 | 62.71 | 62.78 | 60.47 | 61.75 | 2,160,329 | -1.02(-1.62%) |
Oct 29, 2019 | 62.96 | 63.50 | 62.69 | 62.77 | 2,472,841 | -0.40(-0.63%) |
Oct 28, 2019 | 63.10 | 64.04 | 62.89 | 63.17 | 2,332,303 | +1.04(+1.67%) |
Oct 25, 2019 | 61.03 | 62.80 | 60.71 | 62.13 | 1,696,237 | +0.87(+1.43%) |
Oct 24, 2019 | 61.67 | 61.97 | 60.13 | 61.26 | 1,858,347 | +0.04(+0.07%) |
Oct 23, 2019 | 61.49 | 61.79 | 61.03 | 61.21 | 2,004,574 | -0.28(-0.46%) |
Oct 22, 2019 | 60.90 | 61.79 | 60.55 | 61.49 | 1,780,616 | +0.79(+1.30%) |
Oct 21, 2019 | 60.41 | 61.22 | 60.35 | 60.70 | 1,808,791 | +0.81(+1.35%) |
Oct 18, 2019 | 59.01 | 60.27 | 58.81 | 59.90 | 2,714,780 | +0.54(+0.92%) |
Oct 17, 2019 | 58.52 | 59.53 | 58.32 | 59.35 | 2,128,460 | +1.25(+2.15%) |
Oct 16, 2019 | 57.53 | 58.64 | 57.33 | 58.10 | 2,661,241 | +0.40(+0.69%) |
Oct 15, 2019 | 58.42 | 58.65 | 57.70 | 57.70 | 2,353,315 | -0.66(-1.14%) |
Oct 14, 2019 | 58.57 | 58.57 | 57.80 | 58.37 | 1,567,510 | -0.69(-1.16%) |
Oct 11, 2019 | 57.62 | 59.61 | 57.62 | 59.06 | 3,177,016 | +2.38(+4.20%) |
Oct 10, 2019 | 55.92 | 57.04 | 55.92 | 56.68 | 2,286,697 | +0.87(+1.57%) |
Oct 09, 2019 | 55.96 | 56.29 | 55.62 | 55.80 | 1,995,118 | +0.36(+0.64%) |
Oct 08, 2019 | 56.08 | 56.35 | 55.11 | 55.45 | 1,989,001 | -1.31(-2.30%) |
Oct 07, 2019 | 56.61 | 57.41 | 56.54 | 56.75 | 2,110,002 | -0.06(-0.10%) |
Oct 04, 2019 | 55.90 | 56.85 | 55.90 | 56.81 | 2,002,707 | +1.04(+1.87%) |
Oct 03, 2019 | 54.95 | 55.79 | 53.95 | 55.77 | 2,500,884 | +0.54(+0.98%) |
Oct 02, 2019 | 57.07 | 57.30 | 54.68 | 55.22 | 2,872,150 | -2.54(-4.40%) |
Oct 01, 2019 | 58.77 | 59.40 | 57.59 | 57.76 | 2,732,610 | -0.83(-1.42%) |
Sep 30, 2019 | 58.05 | 58.87 | 58.05 | 58.60 | 2,177,481 | +0.61(+1.05%) |
Sep 27, 2019 | 57.09 | 58.20 | 57.09 | 57.99 | 2,106,551 | +1.11(+1.96%) |
Sep 26, 2019 | 57.30 | 57.48 | 56.27 | 56.87 | 2,127,288 | -0.40(-0.70%) |
Sep 25, 2019 | 57.91 | 57.94 | 56.63 | 57.27 | 2,604,567 | -0.24(-0.41%) |
Sep 24, 2019 | 57.48 | 58.27 | 56.74 | 57.51 | 2,565,016 | +0.25(+0.45%) |
Sep 23, 2019 | 56.57 | 57.59 | 56.35 | 57.25 | 1,828,506 | +0.54(+0.96%) |
Sep 20, 2019 | 57.76 | 58.07 | 56.49 | 56.71 | 2,677,104 | -0.70(-1.21%) |
Sep 19, 2019 | 57.42 | 57.76 | 57.27 | 57.41 | 1,633,158 | +0.37(+0.66%) |
Sep 18, 2019 | 57.64 | 58.25 | 56.46 | 57.03 | 2,017,261 | -0.65(-1.13%) |
Sep 17, 2019 | 57.91 | 58.07 | 56.97 | 57.69 | 2,985,520 | -0.41(-0.71%) |
Sep 16, 2019 | 56.73 | 58.19 | 56.42 | 58.10 | 2,769,061 | +1.16(+2.03%) |
Sep 13, 2019 | 57.63 | 58.05 | 56.64 | 56.95 | 3,059,502 | -0.27(-0.47%) |
Sep 12, 2019 | 57.23 | 58.41 | 56.33 | 57.22 | 3,226,173 | +0.02(+0.03%) |
Sep 11, 2019 | 57.97 | 58.59 | 56.87 | 57.20 | 2,906,156 | -0.99(-1.71%) |
Sep 10, 2019 | 58.04 | 58.94 | 57.55 | 58.19 | 3,667,904 | -0.17(-0.29%) |
Sep 09, 2019 | 56.51 | 58.43 | 56.50 | 58.36 | 3,108,136 | +2.42(+4.33%) |
Sep 06, 2019 | 55.69 | 56.49 | 55.68 | 55.94 | 3,114,653 | +0.50(+0.90%) |
Sep 05, 2019 | 54.85 | 55.82 | 54.50 | 55.45 | 3,255,834 | +1.54(+2.86%) |
Sep 04, 2019 | 53.71 | 54.36 | 53.55 | 53.90 | 3,241,506 | +0.61(+1.14%) |