Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.77 | 54.86 | 54.67 | 54.67 | 81,015 | -0.26(-0.48%) |
Nov 27, 2019 | 54.83 | 54.93 | 54.72 | 54.93 | 208,266 | +0.26(+0.47%) |
Nov 26, 2019 | 54.72 | 54.79 | 54.60 | 54.67 | 279,379 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,532 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.23 | 53.76 | 53.96 | 420,215 | -0.01(-0.02%) |
Nov 21, 2019 | 54.10 | 54.16 | 53.81 | 53.97 | 693,224 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.17 | 422,437 | -0.32(-0.59%) |
Nov 19, 2019 | 54.68 | 54.68 | 54.27 | 54.49 | 503,014 | +0.07(+0.13%) |
Nov 18, 2019 | 54.29 | 54.53 | 54.06 | 54.42 | 389,343 | +0.11(+0.21%) |
Nov 15, 2019 | 54.09 | 54.31 | 54.02 | 54.31 | 257,366 | +0.55(+1.02%) |
Nov 14, 2019 | 53.61 | 53.78 | 53.50 | 53.76 | 297,186 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.85 | 53.53 | 53.83 | 257,849 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.95 | 53.56 | 53.75 | 373,631 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.53 | 244,412 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.59 | 53.05 | 53.59 | 341,246 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.28 | 699,787 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.88 | 306,925 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.85 | 52.96 | 283,508 | +0.04(+0.08%) |
Nov 04, 2019 | 52.87 | 52.97 | 52.77 | 52.92 | 260,238 | +0.45(+0.85%) |
Nov 01, 2019 | 52.03 | 52.47 | 51.95 | 52.47 | 405,076 | +0.66(+1.27%) |
Oct 31, 2019 | 52.00 | 52.00 | 51.52 | 51.81 | 310,124 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.44 | 51.85 | 451,103 | +0.25(+0.49%) |
Oct 29, 2019 | 52.09 | 52.10 | 51.56 | 51.60 | 380,202 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,141 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.47 | 247,137 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,182 | +0.50(+1.00%) |
Oct 23, 2019 | 50.02 | 50.36 | 50.02 | 50.35 | 202,832 | +0.12(+0.24%) |
Oct 22, 2019 | 50.87 | 51.00 | 50.20 | 50.23 | 215,451 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.79 | 50.41 | 50.76 | 378,946 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.73 | 49.86 | 50.24 | 286,417 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.10 | 50.55 | 50.78 | 343,246 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.97 | 50.64 | 50.82 | 2,108,188 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.70 | 51.23 | 284,289 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.60 | 283,119 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.61 | 648,940 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,241 | +0.35(+0.70%) |
Oct 09, 2019 | 49.41 | 49.78 | 49.34 | 49.56 | 351,606 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.92 | 556,325 | -0.92(-1.85%) |
Oct 07, 2019 | 49.85 | 50.24 | 49.81 | 49.84 | 170,888 | -0.12(-0.24%) |
Oct 04, 2019 | 49.51 | 50.00 | 49.45 | 49.96 | 307,694 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.17 | 1,173,309 | +0.66(+1.36%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.20 | 48.51 | 748,552 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,614 | -0.52(-1.04%) |
Sep 30, 2019 | 49.65 | 50.00 | 49.55 | 49.91 | 309,339 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.22 | 49.08 | 49.45 | 700,086 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,763 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.38 | 49.04 | 50.24 | 500,089 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.40 | 49.57 | 714,979 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.03 | 50.26 | 964,987 | +0.12(+0.23%) |
Sep 20, 2019 | 50.76 | 50.81 | 49.95 | 50.14 | 424,806 | -0.50(-0.98%) |
Sep 19, 2019 | 50.63 | 51.03 | 50.53 | 50.64 | 387,996 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.52 | 49.86 | 50.49 | 355,554 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.11 | 50.41 | 129,529 | +0.18(+0.36%) |
Sep 16, 2019 | 49.91 | 50.30 | 49.78 | 50.23 | 209,791 | -0.07(-0.14%) |
Sep 13, 2019 | 50.47 | 50.51 | 50.24 | 50.30 | 237,416 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.45 | 50.61 | 487,318 | +0.13(+0.25%) |
Sep 11, 2019 | 49.93 | 50.50 | 49.92 | 50.49 | 877,693 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,026 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,630 | -0.16(-0.33%) |
Sep 06, 2019 | 50.23 | 50.23 | 49.96 | 50.04 | 355,919 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.31 | 49.74 | 50.16 | 1,058,145 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.13 | 210,111 | +0.80(+1.65%) |