Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.23 | 69.79 | 68.43 | 69.03 | 377,600 | -0.35(-0.50%) |
Nov 27, 2019 | 70.46 | 71.78 | 68.85 | 69.38 | 791,200 | -1.26(-1.78%) |
Nov 26, 2019 | 71.04 | 71.99 | 70.08 | 70.64 | 1,073,765 | -0.55(-0.77%) |
Nov 25, 2019 | 69.01 | 71.88 | 68.90 | 71.19 | 1,391,441 | +2.76(+4.03%) |
Nov 22, 2019 | 68.21 | 68.72 | 66.95 | 68.43 | 735,800 | +0.59(+0.87%) |
Nov 21, 2019 | 68.55 | 69.72 | 66.68 | 67.84 | 997,363 | -0.71(-1.04%) |
Nov 20, 2019 | 67.24 | 70.00 | 66.21 | 68.55 | 2,011,444 | +1.81(+2.71%) |
Nov 19, 2019 | 63.21 | 67.40 | 63.21 | 66.74 | 1,527,447 | +3.62(+5.74%) |
Nov 18, 2019 | 64.60 | 66.19 | 62.75 | 63.12 | 1,021,918 | -1.15(-1.79%) |
Nov 15, 2019 | 63.18 | 64.39 | 62.74 | 64.27 | 884,200 | +1.70(+2.72%) |
Nov 14, 2019 | 62.75 | 64.35 | 62.00 | 62.57 | 1,137,669 | -0.07(-0.11%) |
Nov 13, 2019 | 60.67 | 62.72 | 59.92 | 62.64 | 1,250,614 | +1.21(+1.97%) |
Nov 12, 2019 | 58.55 | 61.65 | 58.52 | 61.43 | 1,167,199 | +2.70(+4.60%) |
Nov 11, 2019 | 57.01 | 59.55 | 56.61 | 58.73 | 1,136,494 | +1.37(+2.39%) |
Nov 08, 2019 | 58.77 | 60.71 | 52.31 | 57.36 | 7,127,000 | -1.85(-3.12%) |
Nov 07, 2019 | 58.06 | 61.47 | 58.06 | 59.21 | 1,646,647 | +2.01(+3.51%) |
Nov 06, 2019 | 58.44 | 58.84 | 56.61 | 57.20 | 2,038,504 | -1.10(-1.89%) |
Nov 05, 2019 | 59.63 | 63.48 | 57.65 | 58.30 | 4,601,079 | -4.29(-6.85%) |
Nov 04, 2019 | 63.18 | 63.85 | 60.33 | 62.59 | 2,199,142 | +0.24(+0.38%) |
Nov 01, 2019 | 62.43 | 63.90 | 61.77 | 62.35 | 1,131,200 | +0.77(+1.25%) |
Oct 31, 2019 | 62.79 | 63.77 | 60.89 | 61.58 | 848,479 | -1.49(-2.36%) |
Oct 30, 2019 | 65.37 | 65.37 | 62.06 | 63.07 | 910,269 | -2.17(-3.33%) |
Oct 29, 2019 | 65.53 | 65.78 | 64.53 | 65.24 | 610,161 | -0.40(-0.61%) |
Oct 28, 2019 | 64.13 | 65.88 | 63.81 | 65.64 | 767,219 | +2.05(+3.22%) |
Oct 25, 2019 | 63.30 | 64.47 | 62.50 | 63.59 | 842,100 | +0.46(+0.73%) |
Oct 24, 2019 | 61.51 | 63.62 | 61.10 | 63.13 | 650,031 | +1.78(+2.90%) |
Oct 23, 2019 | 62.41 | 63.31 | 61.15 | 61.35 | 595,377 | -1.34(-2.14%) |
Oct 22, 2019 | 63.07 | 63.64 | 61.85 | 62.69 | 823,600 | -0.74(-1.17%) |
Oct 21, 2019 | 63.69 | 64.55 | 62.83 | 63.43 | 840,687 | -0.15(-0.24%) |
Oct 18, 2019 | 63.49 | 64.97 | 62.10 | 63.58 | 1,290,800 | +0.55(+0.87%) |
Oct 17, 2019 | 60.59 | 63.34 | 59.79 | 63.03 | 1,397,133 | +3.70(+6.24%) |
Oct 16, 2019 | 61.50 | 62.13 | 58.84 | 59.33 | 1,080,875 | -2.66(-4.29%) |
Oct 15, 2019 | 60.07 | 62.30 | 59.66 | 61.99 | 2,870,417 | +5.37(+9.48%) |
Oct 14, 2019 | 56.27 | 56.94 | 55.86 | 56.62 | 609,459 | +0.08(+0.14%) |
Oct 11, 2019 | 56.50 | 57.38 | 55.81 | 56.54 | 728,300 | +1.42(+2.58%) |
Oct 10, 2019 | 54.97 | 55.78 | 54.42 | 55.12 | 485,780 | -0.11(-0.20%) |
Oct 09, 2019 | 53.54 | 55.72 | 52.91 | 55.23 | 1,272,861 | +2.10(+3.95%) |
Oct 08, 2019 | 56.19 | 56.25 | 53.06 | 53.13 | 915,432 | -3.63(-6.40%) |
Oct 07, 2019 | 56.59 | 57.45 | 56.08 | 56.76 | 961,420 | -0.46(-0.80%) |
Oct 04, 2019 | 58.63 | 59.95 | 56.85 | 57.22 | 1,555,100 | +0.94(+1.67%) |
Oct 03, 2019 | 54.64 | 56.54 | 52.33 | 56.28 | 1,453,422 | +1.53(+2.79%) |
Oct 02, 2019 | 55.37 | 55.47 | 52.31 | 54.75 | 2,111,781 | -1.23(-2.20%) |
Oct 01, 2019 | 58.90 | 59.76 | 55.93 | 55.98 | 1,306,830 | -3.00(-5.09%) |
Sep 30, 2019 | 59.20 | 60.32 | 57.82 | 58.98 | 941,885 | +0.17(+0.29%) |
Sep 27, 2019 | 60.94 | 61.71 | 58.40 | 58.81 | 1,537,000 | -2.19(-3.59%) |
Sep 26, 2019 | 65.02 | 65.49 | 59.41 | 61.00 | 2,014,802 | -3.66(-5.66%) |
Sep 25, 2019 | 63.77 | 64.75 | 62.14 | 64.66 | 686,144 | +0.50(+0.78%) |
Sep 24, 2019 | 64.95 | 66.80 | 63.30 | 64.16 | 1,052,511 | -0.73(-1.12%) |
Sep 23, 2019 | 63.78 | 65.97 | 63.72 | 64.89 | 1,033,692 | +1.01(+1.58%) |
Sep 20, 2019 | 61.40 | 64.07 | 61.05 | 63.88 | 1,279,800 | +2.33(+3.79%) |
Sep 19, 2019 | 61.73 | 61.99 | 60.78 | 61.55 | 601,751 | +0.36(+0.59%) |
Sep 18, 2019 | 61.00 | 62.00 | 60.64 | 61.19 | 873,568 | +0.28(+0.46%) |
Sep 17, 2019 | 60.44 | 61.77 | 59.81 | 60.91 | 1,050,998 | +0.65(+1.08%) |
Sep 16, 2019 | 60.62 | 61.40 | 60.10 | 60.26 | 936,009 | -1.21(-1.97%) |
Sep 13, 2019 | 63.01 | 63.52 | 60.56 | 61.47 | 1,178,000 | -1.96(-3.09%) |
Sep 12, 2019 | 63.42 | 65.15 | 62.70 | 63.43 | 1,045,273 | +0.51(+0.81%) |
Sep 11, 2019 | 62.50 | 64.15 | 61.70 | 62.92 | 1,434,907 | +0.56(+0.90%) |
Sep 10, 2019 | 61.62 | 62.80 | 58.59 | 62.36 | 1,977,875 | +0.21(+0.34%) |
Sep 09, 2019 | 70.03 | 70.03 | 61.70 | 62.15 | 2,155,154 | -6.42(-9.36%) |
Sep 06, 2019 | 70.00 | 70.36 | 68.36 | 68.57 | 573,200 | -1.39(-1.99%) |
Sep 05, 2019 | 69.33 | 70.31 | 68.17 | 69.96 | 1,113,827 | +1.50(+2.19%) |
Sep 04, 2019 | 69.84 | 70.34 | 67.37 | 68.46 | 1,139,621 | -0.70(-1.01%) |