Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.67 | 63.80 | 62.76 | 62.82 | 272,800 | -0.94(-1.47%) |
Nov 27, 2019 | 62.84 | 64.02 | 62.58 | 63.76 | 499,400 | +0.88(+1.40%) |
Nov 26, 2019 | 63.43 | 63.53 | 62.51 | 62.88 | 742,940 | -0.68(-1.07%) |
Nov 25, 2019 | 64.39 | 64.89 | 63.46 | 63.56 | 734,415 | -0.53(-0.83%) |
Nov 22, 2019 | 62.97 | 64.14 | 62.50 | 64.09 | 1,250,500 | +1.62(+2.59%) |
Nov 21, 2019 | 61.95 | 62.83 | 61.30 | 62.47 | 652,030 | +0.73(+1.18%) |
Nov 20, 2019 | 61.11 | 62.00 | 60.60 | 61.74 | 634,720 | +0.40(+0.65%) |
Nov 19, 2019 | 61.31 | 61.70 | 60.93 | 61.34 | 489,412 | +0.04(+0.07%) |
Nov 18, 2019 | 61.35 | 62.01 | 61.12 | 61.30 | 474,761 | -0.29(-0.47%) |
Nov 15, 2019 | 61.42 | 61.74 | 60.71 | 61.59 | 568,300 | +0.37(+0.60%) |
Nov 14, 2019 | 61.34 | 61.61 | 61.00 | 61.22 | 522,828 | -0.19(-0.31%) |
Nov 13, 2019 | 61.20 | 61.55 | 61.01 | 61.41 | 566,346 | -0.19(-0.31%) |
Nov 12, 2019 | 61.66 | 62.29 | 61.35 | 61.60 | 546,928 | -0.21(-0.34%) |
Nov 11, 2019 | 61.99 | 62.50 | 61.30 | 61.81 | 630,321 | -0.58(-0.93%) |
Nov 08, 2019 | 62.19 | 62.45 | 61.61 | 62.39 | 927,200 | +0.00(+0.00%) |
Nov 07, 2019 | 62.82 | 63.02 | 61.92 | 62.39 | 2,556,121 | +0.22(+0.35%) |
Nov 06, 2019 | 61.22 | 62.79 | 61.22 | 62.17 | 1,481,185 | +0.89(+1.45%) |
Nov 05, 2019 | 60.30 | 61.69 | 59.60 | 61.28 | 1,046,813 | +0.98(+1.63%) |
Nov 04, 2019 | 58.84 | 60.41 | 57.63 | 60.30 | 1,106,065 | +1.66(+2.83%) |
Nov 01, 2019 | 57.97 | 58.95 | 57.35 | 58.64 | 995,200 | +1.04(+1.81%) |
Oct 31, 2019 | 55.47 | 59.74 | 54.59 | 57.60 | 2,042,991 | +4.11(+7.68%) |
Oct 30, 2019 | 53.38 | 54.26 | 53.18 | 53.49 | 1,586,517 | +0.05(+0.09%) |
Oct 29, 2019 | 53.84 | 54.10 | 52.91 | 53.44 | 772,700 | -0.73(-1.35%) |
Oct 28, 2019 | 53.91 | 54.74 | 53.91 | 54.17 | 913,861 | +0.41(+0.76%) |
Oct 25, 2019 | 53.14 | 53.81 | 52.93 | 53.76 | 589,400 | +0.67(+1.26%) |
Oct 24, 2019 | 53.74 | 53.78 | 52.92 | 53.09 | 780,162 | -0.56(-1.04%) |
Oct 23, 2019 | 53.72 | 53.95 | 53.43 | 53.65 | 643,711 | -0.12(-0.22%) |
Oct 22, 2019 | 54.08 | 54.42 | 53.64 | 53.77 | 1,083,110 | -0.19(-0.35%) |
Oct 21, 2019 | 54.27 | 54.59 | 53.73 | 53.96 | 391,483 | -0.17(-0.32%) |
Oct 18, 2019 | 53.27 | 54.37 | 53.00 | 54.13 | 667,200 | +0.88(+1.66%) |
Oct 17, 2019 | 52.26 | 53.45 | 52.12 | 53.25 | 678,036 | +1.31(+2.52%) |
Oct 16, 2019 | 51.05 | 52.45 | 50.74 | 51.94 | 438,782 | +0.96(+1.88%) |
Oct 15, 2019 | 50.90 | 51.65 | 50.42 | 50.98 | 459,540 | +0.19(+0.37%) |
Oct 14, 2019 | 50.77 | 50.99 | 50.09 | 50.79 | 372,315 | -0.20(-0.39%) |
Oct 11, 2019 | 50.20 | 51.50 | 50.10 | 50.99 | 493,400 | +1.49(+3.01%) |
Oct 10, 2019 | 48.96 | 49.61 | 48.62 | 49.50 | 539,403 | +0.31(+0.63%) |
Oct 09, 2019 | 48.66 | 49.29 | 48.58 | 49.19 | 621,142 | +0.72(+1.49%) |
Oct 08, 2019 | 48.53 | 48.89 | 47.71 | 48.47 | 752,403 | -0.54(-1.10%) |
Oct 07, 2019 | 49.53 | 49.77 | 48.92 | 49.01 | 476,069 | -0.78(-1.57%) |
Oct 04, 2019 | 49.42 | 49.81 | 48.55 | 49.79 | 422,800 | +0.42(+0.85%) |
Oct 03, 2019 | 49.58 | 50.21 | 49.00 | 49.37 | 652,263 | -0.36(-0.72%) |
Oct 02, 2019 | 48.81 | 50.02 | 47.07 | 49.73 | 1,995,983 | +0.17(+0.34%) |
Oct 01, 2019 | 51.17 | 51.49 | 49.47 | 49.56 | 728,110 | -1.37(-2.69%) |
Sep 30, 2019 | 49.34 | 51.22 | 49.22 | 50.93 | 707,682 | +1.81(+3.68%) |
Sep 27, 2019 | 48.76 | 49.57 | 48.69 | 49.12 | 1,133,100 | +0.59(+1.22%) |
Sep 26, 2019 | 48.49 | 48.82 | 47.53 | 48.53 | 583,053 | -0.14(-0.29%) |
Sep 25, 2019 | 48.80 | 49.42 | 48.48 | 48.67 | 620,982 | -0.32(-0.65%) |
Sep 24, 2019 | 49.93 | 50.48 | 48.39 | 48.99 | 648,567 | -1.08(-2.16%) |
Sep 23, 2019 | 49.98 | 50.39 | 49.64 | 50.07 | 560,251 | -0.26(-0.52%) |
Sep 20, 2019 | 49.85 | 50.73 | 49.72 | 50.33 | 1,248,200 | +0.46(+0.92%) |
Sep 19, 2019 | 50.65 | 51.23 | 49.75 | 49.87 | 664,571 | -0.75(-1.48%) |
Sep 18, 2019 | 50.58 | 50.94 | 50.07 | 50.62 | 697,504 | +0.00(+0.00%) |
Sep 17, 2019 | 51.81 | 52.08 | 50.12 | 50.62 | 668,478 | -1.52(-2.92%) |
Sep 16, 2019 | 50.93 | 52.34 | 50.54 | 52.14 | 818,124 | +1.15(+2.26%) |
Sep 13, 2019 | 52.95 | 53.09 | 50.71 | 50.99 | 1,099,400 | -1.52(-2.89%) |
Sep 12, 2019 | 51.09 | 53.03 | 50.72 | 52.51 | 1,627,078 | +1.39(+2.72%) |
Sep 11, 2019 | 49.06 | 51.26 | 48.26 | 51.12 | 1,386,948 | +2.35(+4.82%) |
Sep 10, 2019 | 47.20 | 48.79 | 46.71 | 48.77 | 877,714 | +1.43(+3.02%) |
Sep 09, 2019 | 46.08 | 47.67 | 45.95 | 47.34 | 1,080,007 | +1.36(+2.96%) |
Sep 06, 2019 | 46.45 | 47.05 | 45.68 | 45.98 | 869,500 | -0.41(-0.88%) |
Sep 05, 2019 | 47.21 | 47.21 | 46.27 | 46.39 | 694,518 | -0.29(-0.62%) |
Sep 04, 2019 | 45.17 | 46.72 | 45.07 | 46.68 | 571,348 | +2.17(+4.88%) |