Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.35 | 57.04 | 56.21 | 56.50 | 2,691,309 | +0.24(+0.42%) |
Nov 27, 2019 | 56.72 | 56.77 | 55.88 | 56.27 | 4,122,008 | -0.38(-0.68%) |
Nov 26, 2019 | 55.53 | 56.67 | 55.46 | 56.65 | 4,957,778 | +1.09(+1.97%) |
Nov 25, 2019 | 55.60 | 55.89 | 54.91 | 55.56 | 6,919,630 | +0.24(+0.43%) |
Nov 22, 2019 | 54.79 | 55.34 | 54.35 | 55.32 | 9,785,675 | +0.79(+1.45%) |
Nov 21, 2019 | 54.96 | 55.20 | 54.48 | 54.53 | 5,092,499 | -0.35(-0.65%) |
Nov 20, 2019 | 56.00 | 56.05 | 54.50 | 54.89 | 7,488,813 | -1.11(-1.99%) |
Nov 19, 2019 | 56.54 | 56.68 | 55.90 | 56.00 | 4,771,773 | -0.28(-0.49%) |
Nov 18, 2019 | 55.98 | 56.29 | 55.70 | 56.28 | 3,842,367 | +0.23(+0.40%) |
Nov 15, 2019 | 56.09 | 56.43 | 56.02 | 56.05 | 4,412,083 | +0.30(+0.53%) |
Nov 14, 2019 | 55.48 | 55.95 | 55.28 | 55.76 | 3,817,514 | +0.05(+0.09%) |
Nov 13, 2019 | 55.94 | 56.08 | 55.51 | 55.71 | 4,215,906 | -0.71(-1.26%) |
Nov 12, 2019 | 56.78 | 56.88 | 56.24 | 56.42 | 4,487,755 | +0.01(+0.02%) |
Nov 11, 2019 | 56.46 | 56.71 | 56.29 | 56.41 | 3,865,960 | -0.36(-0.64%) |
Nov 08, 2019 | 56.67 | 56.85 | 56.23 | 56.77 | 4,889,592 | -0.08(-0.14%) |
Nov 07, 2019 | 57.11 | 57.61 | 56.77 | 56.85 | 7,862,177 | +0.08(+0.14%) |
Nov 06, 2019 | 56.69 | 56.79 | 56.23 | 56.77 | 5,193,163 | +0.07(+0.12%) |
Nov 05, 2019 | 56.48 | 57.32 | 56.25 | 56.70 | 7,013,811 | +0.62(+1.11%) |
Nov 04, 2019 | 55.95 | 56.17 | 55.63 | 56.08 | 6,250,093 | +0.85(+1.54%) |
Nov 01, 2019 | 54.77 | 55.28 | 54.45 | 55.23 | 5,466,293 | +0.93(+1.71%) |
Oct 31, 2019 | 54.25 | 54.42 | 53.65 | 54.31 | 7,124,068 | -0.24(-0.43%) |
Oct 30, 2019 | 54.58 | 54.63 | 54.04 | 54.54 | 3,868,120 | -0.06(-0.11%) |
Oct 29, 2019 | 54.37 | 55.09 | 54.34 | 54.60 | 4,543,950 | +0.21(+0.38%) |
Oct 28, 2019 | 53.95 | 54.55 | 53.95 | 54.39 | 4,022,963 | +0.56(+1.04%) |
Oct 25, 2019 | 52.86 | 53.97 | 52.85 | 53.83 | 4,475,575 | +0.80(+1.51%) |
Oct 24, 2019 | 53.54 | 53.89 | 52.73 | 53.03 | 4,898,352 | -0.02(-0.04%) |
Oct 23, 2019 | 53.29 | 53.48 | 52.85 | 53.05 | 4,963,732 | -0.43(-0.81%) |
Oct 22, 2019 | 53.52 | 53.79 | 52.91 | 53.49 | 5,786,071 | +0.07(+0.13%) |
Oct 21, 2019 | 53.04 | 53.81 | 52.95 | 53.42 | 6,901,643 | +0.73(+1.39%) |
Oct 18, 2019 | 52.06 | 52.84 | 52.05 | 52.68 | 7,118,394 | +0.45(+0.86%) |
Oct 17, 2019 | 52.38 | 52.61 | 52.12 | 52.23 | 4,522,630 | +0.20(+0.38%) |
Oct 16, 2019 | 52.60 | 52.98 | 51.94 | 52.04 | 5,680,970 | -0.46(-0.88%) |
Oct 15, 2019 | 52.08 | 52.84 | 51.88 | 52.50 | 8,831,333 | +0.64(+1.23%) |
Oct 14, 2019 | 50.94 | 52.06 | 50.86 | 51.86 | 6,881,382 | +0.04(+0.08%) |
Oct 11, 2019 | 52.36 | 52.62 | 51.52 | 51.82 | 11,257,193 | -0.15(-0.28%) |
Oct 10, 2019 | 50.84 | 52.12 | 49.98 | 51.97 | 27,004,246 | -0.80(-1.52%) |
Oct 09, 2019 | 52.86 | 53.24 | 52.45 | 52.77 | 7,850,696 | +0.70(+1.35%) |
Oct 08, 2019 | 51.89 | 52.95 | 51.76 | 52.07 | 8,231,014 | -0.16(-0.30%) |
Oct 07, 2019 | 52.60 | 52.96 | 52.11 | 52.22 | 8,972,942 | -0.44(-0.84%) |
Oct 04, 2019 | 51.72 | 52.81 | 51.56 | 52.66 | 6,812,168 | +0.96(+1.85%) |
Oct 03, 2019 | 51.99 | 52.71 | 50.71 | 51.70 | 14,737,365 | -1.49(-2.80%) |
Oct 02, 2019 | 54.55 | 54.56 | 51.74 | 53.19 | 14,295,430 | -2.60(-4.67%) |
Oct 01, 2019 | 56.81 | 57.43 | 55.44 | 55.80 | 8,250,095 | -0.58(-1.02%) |
Sep 30, 2019 | 57.12 | 57.44 | 56.29 | 56.37 | 5,338,326 | -0.67(-1.17%) |
Sep 27, 2019 | 57.71 | 58.11 | 56.92 | 57.04 | 5,494,182 | -0.49(-0.85%) |
Sep 26, 2019 | 56.87 | 57.56 | 56.70 | 57.53 | 3,898,480 | +0.46(+0.81%) |
Sep 25, 2019 | 56.80 | 57.24 | 56.45 | 57.07 | 3,371,938 | +0.30(+0.53%) |
Sep 24, 2019 | 57.37 | 57.65 | 56.33 | 56.76 | 5,395,055 | -0.02(-0.03%) |
Sep 23, 2019 | 57.07 | 57.41 | 56.61 | 56.78 | 4,518,669 | -0.60(-1.04%) |
Sep 20, 2019 | 57.55 | 57.92 | 57.24 | 57.38 | 6,314,462 | -0.06(-0.10%) |
Sep 19, 2019 | 57.99 | 57.99 | 57.06 | 57.44 | 3,664,288 | -0.61(-1.05%) |
Sep 18, 2019 | 58.18 | 58.23 | 57.42 | 58.05 | 4,195,895 | -0.06(-0.10%) |
Sep 17, 2019 | 57.07 | 58.50 | 56.92 | 58.10 | 8,367,818 | +0.29(+0.51%) |
Sep 16, 2019 | 56.79 | 57.87 | 56.03 | 57.81 | 9,764,132 | -0.92(-1.57%) |
Sep 13, 2019 | 58.72 | 59.29 | 58.34 | 58.73 | 7,712,760 | +0.56(+0.96%) |
Sep 12, 2019 | 57.53 | 58.61 | 57.53 | 58.17 | 5,298,652 | +0.65(+1.12%) |
Sep 11, 2019 | 57.37 | 57.92 | 56.90 | 57.53 | 4,254,175 | +0.14(+0.24%) |
Sep 10, 2019 | 56.84 | 57.47 | 56.57 | 57.39 | 4,505,703 | +0.52(+0.91%) |
Sep 09, 2019 | 56.74 | 57.20 | 56.33 | 56.87 | 5,865,458 | +0.13(+0.22%) |
Sep 06, 2019 | 57.45 | 57.70 | 56.66 | 56.74 | 5,866,006 | -0.21(-0.36%) |
Sep 05, 2019 | 56.43 | 57.68 | 56.32 | 56.95 | 4,559,726 | +0.94(+1.68%) |
Sep 04, 2019 | 56.39 | 56.80 | 55.53 | 56.01 | 5,054,339 | -0.06(-0.10%) |