Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.53 | 57.74 | 56.31 | 56.66 | 3,073,151 | -0.60(-1.05%) |
Nov 27, 2019 | 56.82 | 57.89 | 56.49 | 57.26 | 5,445,602 | +0.68(+1.20%) |
Nov 26, 2019 | 57.42 | 57.84 | 56.14 | 56.58 | 5,884,902 | -1.05(-1.82%) |
Nov 25, 2019 | 58.62 | 58.79 | 57.45 | 57.63 | 2,719,688 | -0.80(-1.36%) |
Nov 22, 2019 | 58.44 | 58.80 | 58.06 | 58.43 | 2,501,226 | +0.20(+0.34%) |
Nov 21, 2019 | 58.09 | 58.43 | 57.41 | 58.23 | 2,909,580 | +0.07(+0.13%) |
Nov 20, 2019 | 56.48 | 58.28 | 56.21 | 58.16 | 2,594,375 | +1.69(+2.99%) |
Nov 19, 2019 | 56.72 | 56.78 | 56.10 | 56.47 | 2,756,777 | -0.52(-0.92%) |
Nov 18, 2019 | 57.44 | 57.74 | 56.83 | 56.99 | 3,055,843 | -0.49(-0.86%) |
Nov 15, 2019 | 57.12 | 57.69 | 56.64 | 57.48 | 2,589,758 | +0.34(+0.60%) |
Nov 14, 2019 | 56.34 | 57.55 | 56.34 | 57.14 | 2,925,311 | +1.29(+2.30%) |
Nov 13, 2019 | 55.04 | 56.23 | 54.66 | 55.85 | 2,356,437 | +1.04(+1.90%) |
Nov 12, 2019 | 54.46 | 55.07 | 54.27 | 54.81 | 2,725,958 | +0.43(+0.80%) |
Nov 11, 2019 | 54.45 | 54.57 | 53.92 | 54.38 | 1,982,544 | +0.01(+0.02%) |
Nov 08, 2019 | 53.51 | 54.44 | 53.25 | 54.37 | 2,043,320 | +0.50(+0.93%) |
Nov 07, 2019 | 53.57 | 54.18 | 53.34 | 53.87 | 3,920,059 | +0.02(+0.03%) |
Nov 06, 2019 | 54.43 | 54.93 | 53.84 | 53.85 | 3,410,818 | -0.39(-0.71%) |
Nov 05, 2019 | 54.08 | 55.16 | 54.04 | 54.24 | 4,095,793 | -0.03(-0.06%) |
Nov 04, 2019 | 53.43 | 54.45 | 52.70 | 54.27 | 4,439,728 | +0.49(+0.91%) |
Nov 01, 2019 | 51.45 | 53.85 | 51.01 | 53.78 | 4,656,736 | +2.20(+4.26%) |
Oct 31, 2019 | 51.24 | 52.14 | 50.83 | 51.58 | 5,136,445 | +0.61(+1.19%) |
Oct 30, 2019 | 52.38 | 53.70 | 49.46 | 50.97 | 8,163,899 | -2.66(-4.95%) |
Oct 29, 2019 | 52.93 | 54.07 | 52.51 | 53.63 | 4,153,842 | +0.69(+1.30%) |
Oct 28, 2019 | 51.93 | 54.69 | 51.73 | 52.94 | 5,550,867 | -1.22(-2.26%) |
Oct 25, 2019 | 58.17 | 58.22 | 51.41 | 54.16 | 15,348,561 | -5.04(-8.51%) |
Oct 24, 2019 | 59.38 | 59.38 | 58.66 | 59.20 | 1,593,957 | -0.19(-0.32%) |
Oct 23, 2019 | 58.72 | 59.45 | 58.56 | 59.39 | 2,388,442 | +0.72(+1.23%) |
Oct 22, 2019 | 57.90 | 58.75 | 57.90 | 58.67 | 1,705,884 | +0.86(+1.49%) |
Oct 21, 2019 | 57.92 | 58.12 | 57.65 | 57.80 | 1,566,393 | -0.02(-0.04%) |
Oct 18, 2019 | 57.79 | 57.97 | 57.35 | 57.83 | 1,627,242 | -0.03(-0.06%) |
Oct 17, 2019 | 57.22 | 57.96 | 57.08 | 57.86 | 1,595,647 | +0.59(+1.03%) |
Oct 16, 2019 | 57.32 | 57.37 | 56.89 | 57.27 | 2,154,467 | -0.04(-0.07%) |
Oct 15, 2019 | 57.36 | 57.94 | 57.07 | 57.31 | 3,023,312 | -0.14(-0.24%) |
Oct 14, 2019 | 58.53 | 58.71 | 56.41 | 57.45 | 3,575,254 | -1.04(-1.78%) |
Oct 11, 2019 | 60.76 | 61.07 | 58.33 | 58.49 | 4,461,623 | -2.35(-3.85%) |
Oct 10, 2019 | 60.74 | 61.04 | 60.09 | 60.84 | 2,030,858 | -0.17(-0.28%) |
Oct 09, 2019 | 61.57 | 61.69 | 60.66 | 61.01 | 1,709,774 | -0.27(-0.44%) |
Oct 08, 2019 | 61.41 | 61.75 | 60.98 | 61.28 | 2,620,225 | -0.13(-0.21%) |
Oct 07, 2019 | 61.89 | 62.09 | 61.10 | 61.41 | 1,818,776 | -0.57(-0.93%) |
Oct 04, 2019 | 60.86 | 62.09 | 60.54 | 61.99 | 2,277,334 | +1.34(+2.22%) |
Oct 03, 2019 | 61.13 | 61.17 | 60.26 | 60.64 | 2,459,938 | -0.43(-0.71%) |
Oct 02, 2019 | 60.53 | 61.13 | 59.72 | 61.08 | 2,619,374 | +0.48(+0.78%) |
Oct 01, 2019 | 61.71 | 62.12 | 60.55 | 60.60 | 1,758,095 | -1.25(-2.02%) |
Sep 30, 2019 | 62.22 | 62.30 | 61.41 | 61.85 | 3,430,253 | -0.38(-0.61%) |
Sep 27, 2019 | 62.15 | 62.33 | 61.45 | 62.22 | 2,757,312 | +0.11(+0.17%) |
Sep 26, 2019 | 61.25 | 62.19 | 61.03 | 62.12 | 1,956,697 | +0.98(+1.61%) |
Sep 25, 2019 | 61.27 | 61.45 | 60.79 | 61.13 | 1,540,666 | -0.15(-0.25%) |
Sep 24, 2019 | 60.59 | 61.62 | 60.48 | 61.29 | 3,519,622 | +0.96(+1.59%) |
Sep 23, 2019 | 59.29 | 60.42 | 58.89 | 60.33 | 1,525,869 | +1.16(+1.95%) |
Sep 20, 2019 | 59.02 | 59.33 | 58.31 | 59.17 | 4,969,144 | +0.09(+0.15%) |
Sep 19, 2019 | 58.99 | 59.36 | 58.68 | 59.08 | 1,629,957 | +0.46(+0.78%) |
Sep 18, 2019 | 58.71 | 58.88 | 58.18 | 58.63 | 1,930,162 | +0.21(+0.36%) |
Sep 17, 2019 | 58.21 | 58.93 | 57.71 | 58.41 | 1,978,713 | +0.27(+0.46%) |
Sep 16, 2019 | 58.69 | 58.77 | 57.75 | 58.15 | 1,199,664 | -0.37(-0.63%) |
Sep 13, 2019 | 58.80 | 59.27 | 58.26 | 58.51 | 1,424,286 | -0.50(-0.84%) |
Sep 12, 2019 | 59.81 | 59.99 | 58.58 | 59.01 | 2,073,106 | -0.21(-0.36%) |
Sep 11, 2019 | 58.99 | 59.66 | 58.34 | 59.22 | 2,541,919 | +0.01(+0.01%) |
Sep 10, 2019 | 57.75 | 59.21 | 57.57 | 59.21 | 3,926,432 | +1.36(+2.35%) |
Sep 09, 2019 | 57.50 | 58.02 | 57.19 | 57.85 | 2,600,207 | +0.11(+0.20%) |
Sep 06, 2019 | 58.08 | 58.33 | 57.56 | 57.74 | 2,845,253 | -0.27(-0.46%) |
Sep 05, 2019 | 59.17 | 59.38 | 57.88 | 58.01 | 3,624,525 | -1.52(-2.56%) |
Sep 04, 2019 | 59.78 | 59.85 | 59.09 | 59.53 | 1,368,720 | -0.18(-0.30%) |