Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.43 | 54.67 | 53.58 | 53.64 | 606,600 | -1.00(-1.83%) |
Nov 27, 2019 | 54.30 | 54.71 | 53.94 | 54.64 | 1,075,400 | +0.71(+1.32%) |
Nov 26, 2019 | 53.90 | 54.44 | 53.78 | 53.93 | 2,092,096 | -0.04(-0.07%) |
Nov 25, 2019 | 54.36 | 54.52 | 53.92 | 53.97 | 1,149,116 | -0.04(-0.07%) |
Nov 22, 2019 | 53.75 | 54.32 | 53.60 | 54.01 | 1,673,900 | +0.59(+1.10%) |
Nov 21, 2019 | 52.48 | 53.50 | 52.26 | 53.42 | 3,274,037 | +0.64(+1.21%) |
Nov 20, 2019 | 53.29 | 53.61 | 52.53 | 52.78 | 2,196,521 | -0.88(-1.64%) |
Nov 19, 2019 | 53.70 | 54.27 | 53.51 | 53.66 | 1,912,905 | +0.17(+0.32%) |
Nov 18, 2019 | 53.10 | 53.55 | 52.56 | 53.49 | 1,242,669 | +0.43(+0.81%) |
Nov 15, 2019 | 52.61 | 53.24 | 52.48 | 53.06 | 1,558,000 | +0.65(+1.24%) |
Nov 14, 2019 | 52.06 | 52.67 | 51.59 | 52.41 | 1,291,055 | +0.29(+0.56%) |
Nov 13, 2019 | 50.99 | 52.21 | 50.83 | 52.12 | 1,494,231 | +0.86(+1.68%) |
Nov 12, 2019 | 52.00 | 52.17 | 51.12 | 51.26 | 1,694,740 | -0.66(-1.27%) |
Nov 11, 2019 | 51.56 | 52.15 | 51.46 | 51.92 | 1,093,394 | +0.10(+0.19%) |
Nov 08, 2019 | 51.96 | 52.28 | 51.17 | 51.82 | 1,944,900 | -0.40(-0.77%) |
Nov 07, 2019 | 53.21 | 54.00 | 50.05 | 52.22 | 3,222,045 | +0.16(+0.31%) |
Nov 06, 2019 | 52.75 | 52.77 | 51.52 | 52.06 | 2,765,007 | -0.43(-0.82%) |
Nov 05, 2019 | 52.36 | 52.74 | 51.95 | 52.49 | 2,521,617 | +0.20(+0.38%) |
Nov 04, 2019 | 51.71 | 52.30 | 51.33 | 52.29 | 1,231,111 | +0.96(+1.87%) |
Nov 01, 2019 | 51.12 | 51.48 | 50.69 | 51.33 | 1,394,800 | +0.57(+1.12%) |
Oct 31, 2019 | 50.96 | 50.97 | 49.97 | 50.76 | 1,747,047 | -0.43(-0.84%) |
Oct 30, 2019 | 53.06 | 53.15 | 50.75 | 51.19 | 3,024,585 | -1.43(-2.72%) |
Oct 29, 2019 | 52.05 | 52.64 | 51.73 | 52.62 | 1,825,267 | +0.73(+1.41%) |
Oct 28, 2019 | 51.53 | 52.33 | 51.53 | 51.89 | 1,084,165 | +0.42(+0.82%) |
Oct 25, 2019 | 50.74 | 51.66 | 50.74 | 51.47 | 928,400 | +0.50(+0.98%) |
Oct 24, 2019 | 50.79 | 51.32 | 50.67 | 50.97 | 1,367,391 | +0.28(+0.55%) |
Oct 23, 2019 | 49.98 | 50.70 | 49.76 | 50.69 | 878,083 | +0.72(+1.44%) |
Oct 22, 2019 | 51.07 | 51.07 | 49.95 | 49.97 | 912,218 | -0.98(-1.92%) |
Oct 21, 2019 | 50.98 | 51.48 | 50.66 | 50.95 | 2,047,871 | +0.74(+1.47%) |
Oct 18, 2019 | 49.57 | 50.39 | 49.57 | 50.21 | 1,498,500 | +0.43(+0.86%) |
Oct 17, 2019 | 49.43 | 50.50 | 49.23 | 49.78 | 1,363,453 | +0.45(+0.91%) |
Oct 16, 2019 | 49.68 | 49.85 | 49.13 | 49.33 | 896,133 | -0.28(-0.56%) |
Oct 15, 2019 | 49.50 | 50.22 | 49.41 | 49.61 | 1,250,870 | +0.28(+0.57%) |
Oct 14, 2019 | 48.89 | 49.54 | 48.80 | 49.33 | 739,115 | +0.17(+0.35%) |
Oct 11, 2019 | 48.90 | 49.86 | 48.78 | 49.16 | 1,052,800 | +1.07(+2.22%) |
Oct 10, 2019 | 47.35 | 48.32 | 47.30 | 48.09 | 1,160,072 | +0.88(+1.86%) |
Oct 09, 2019 | 47.50 | 47.62 | 46.96 | 47.21 | 1,308,706 | +0.04(+0.08%) |
Oct 08, 2019 | 48.13 | 48.22 | 47.10 | 47.17 | 1,411,575 | -1.39(-2.86%) |
Oct 07, 2019 | 48.44 | 49.19 | 48.05 | 48.56 | 1,185,917 | +0.12(+0.25%) |
Oct 04, 2019 | 48.12 | 48.67 | 47.74 | 48.44 | 2,519,700 | +0.30(+0.62%) |
Oct 03, 2019 | 48.84 | 49.20 | 47.83 | 48.14 | 3,430,276 | -1.00(-2.04%) |
Oct 02, 2019 | 50.47 | 50.93 | 49.12 | 49.14 | 2,132,081 | -1.62(-3.19%) |
Oct 01, 2019 | 52.00 | 52.53 | 50.42 | 50.76 | 1,249,013 | -1.01(-1.95%) |
Sep 30, 2019 | 51.22 | 52.07 | 51.22 | 51.77 | 1,143,608 | +0.75(+1.47%) |
Sep 27, 2019 | 51.48 | 52.08 | 50.50 | 51.02 | 1,296,900 | -0.24(-0.47%) |
Sep 26, 2019 | 51.87 | 52.01 | 50.65 | 51.26 | 1,664,303 | -2.04(-3.83%) |
Sep 25, 2019 | 52.84 | 53.37 | 52.13 | 53.30 | 1,297,410 | +0.19(+0.36%) |
Sep 24, 2019 | 53.73 | 54.41 | 52.95 | 53.11 | 1,634,253 | -0.40(-0.75%) |
Sep 23, 2019 | 53.36 | 53.72 | 52.80 | 53.51 | 1,460,680 | -0.16(-0.30%) |
Sep 20, 2019 | 54.06 | 54.33 | 53.24 | 53.67 | 1,728,700 | -0.10(-0.19%) |
Sep 19, 2019 | 54.21 | 54.41 | 53.77 | 53.77 | 1,408,180 | -0.11(-0.20%) |
Sep 18, 2019 | 53.82 | 54.14 | 53.33 | 53.88 | 1,747,742 | -0.08(-0.15%) |
Sep 17, 2019 | 53.00 | 54.34 | 52.72 | 53.96 | 1,688,714 | +0.62(+1.16%) |
Sep 16, 2019 | 53.62 | 54.53 | 53.12 | 53.34 | 2,268,056 | -1.34(-2.45%) |
Sep 13, 2019 | 54.83 | 55.75 | 54.54 | 54.68 | 1,547,300 | +0.26(+0.48%) |
Sep 12, 2019 | 54.87 | 55.03 | 53.60 | 54.42 | 1,577,001 | -0.18(-0.33%) |
Sep 11, 2019 | 54.61 | 55.18 | 53.97 | 54.60 | 1,476,273 | -0.07(-0.13%) |
Sep 10, 2019 | 53.02 | 54.69 | 52.84 | 54.67 | 3,031,158 | +1.73(+3.27%) |
Sep 09, 2019 | 52.44 | 52.96 | 52.44 | 52.94 | 2,028,565 | +0.82(+1.57%) |
Sep 06, 2019 | 52.39 | 52.47 | 51.80 | 52.12 | 1,558,400 | -0.19(-0.36%) |
Sep 05, 2019 | 51.53 | 52.35 | 51.49 | 52.31 | 1,981,552 | +1.27(+2.49%) |
Sep 04, 2019 | 51.00 | 51.62 | 50.76 | 51.04 | 1,203,962 | +0.46(+0.91%) |