Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 58.31 | 58.82 | 57.67 | 58.73 | 35,986 | +0.21(+0.35%) |
Nov 27, 2019 | 58.75 | 58.81 | 58.26 | 58.53 | 75,773 | +0.05(+0.09%) |
Nov 26, 2019 | 57.94 | 58.71 | 57.94 | 58.47 | 168,583 | +0.41(+0.71%) |
Nov 25, 2019 | 57.44 | 58.60 | 57.44 | 58.06 | 137,069 | +0.72(+1.25%) |
Nov 22, 2019 | 57.60 | 57.87 | 57.22 | 57.35 | 95,778 | -0.37(-0.64%) |
Nov 21, 2019 | 57.97 | 58.29 | 57.20 | 57.71 | 154,804 | -0.31(-0.54%) |
Nov 20, 2019 | 58.43 | 59.00 | 57.59 | 58.03 | 222,087 | -0.66(-1.12%) |
Nov 19, 2019 | 58.93 | 59.19 | 58.55 | 58.69 | 149,325 | -0.13(-0.23%) |
Nov 18, 2019 | 58.52 | 59.31 | 58.32 | 58.82 | 129,085 | +0.28(+0.49%) |
Nov 15, 2019 | 58.52 | 58.62 | 57.53 | 58.53 | 206,477 | +0.37(+0.64%) |
Nov 14, 2019 | 57.78 | 58.58 | 57.78 | 58.16 | 178,657 | +0.36(+0.62%) |
Nov 13, 2019 | 58.32 | 58.67 | 57.74 | 57.80 | 151,031 | -1.03(-1.76%) |
Nov 12, 2019 | 58.43 | 59.17 | 58.08 | 58.84 | 145,796 | +0.59(+1.01%) |
Nov 11, 2019 | 57.54 | 58.32 | 57.37 | 58.25 | 184,786 | +0.90(+1.57%) |
Nov 08, 2019 | 56.70 | 57.42 | 56.59 | 57.35 | 150,563 | +0.61(+1.07%) |
Nov 07, 2019 | 57.57 | 57.78 | 56.24 | 56.74 | 211,398 | -0.16(-0.28%) |
Nov 06, 2019 | 56.59 | 57.85 | 54.56 | 56.90 | 424,927 | +0.44(+0.77%) |
Nov 05, 2019 | 56.49 | 56.53 | 55.96 | 56.47 | 155,132 | +0.20(+0.36%) |
Nov 04, 2019 | 56.73 | 56.73 | 55.53 | 56.26 | 222,848 | +0.11(+0.19%) |
Nov 01, 2019 | 56.24 | 56.24 | 55.51 | 56.16 | 152,584 | +0.05(+0.10%) |
Oct 31, 2019 | 55.60 | 56.12 | 54.97 | 56.10 | 142,850 | +0.14(+0.25%) |
Oct 30, 2019 | 55.88 | 56.41 | 55.31 | 55.96 | 128,595 | -0.13(-0.24%) |
Oct 29, 2019 | 55.97 | 56.98 | 55.90 | 56.09 | 237,734 | +0.04(+0.06%) |
Oct 28, 2019 | 56.06 | 56.56 | 55.87 | 56.06 | 183,496 | +0.34(+0.61%) |
Oct 25, 2019 | 54.68 | 56.08 | 54.61 | 55.72 | 116,992 | +1.05(+1.92%) |
Oct 24, 2019 | 54.83 | 54.96 | 54.26 | 54.67 | 106,530 | -0.02(-0.03%) |
Oct 23, 2019 | 54.25 | 54.75 | 53.78 | 54.69 | 179,977 | +0.44(+0.80%) |
Oct 22, 2019 | 54.33 | 54.72 | 54.10 | 54.25 | 97,261 | -0.14(-0.26%) |
Oct 21, 2019 | 53.91 | 54.66 | 53.79 | 54.39 | 96,971 | +0.78(+1.46%) |
Oct 18, 2019 | 53.96 | 54.48 | 53.50 | 53.61 | 242,518 | -0.74(-1.36%) |
Oct 17, 2019 | 53.91 | 54.44 | 53.51 | 54.35 | 114,688 | +0.69(+1.29%) |
Oct 16, 2019 | 54.32 | 54.64 | 53.29 | 53.65 | 138,753 | -0.47(-0.87%) |
Oct 15, 2019 | 52.82 | 54.28 | 52.50 | 54.12 | 191,592 | +1.45(+2.76%) |
Oct 14, 2019 | 52.41 | 52.90 | 52.07 | 52.67 | 142,056 | +0.10(+0.19%) |
Oct 11, 2019 | 52.70 | 53.38 | 52.26 | 52.58 | 180,092 | +0.83(+1.60%) |
Oct 10, 2019 | 51.66 | 52.28 | 51.53 | 51.75 | 153,464 | +0.31(+0.61%) |
Oct 09, 2019 | 50.81 | 51.66 | 50.76 | 51.44 | 151,071 | +0.98(+1.94%) |
Oct 08, 2019 | 49.68 | 50.79 | 49.65 | 50.46 | 155,838 | +0.15(+0.30%) |
Oct 07, 2019 | 49.26 | 50.54 | 49.17 | 50.30 | 198,571 | +0.85(+1.71%) |
Oct 04, 2019 | 49.22 | 49.60 | 48.91 | 49.46 | 81,850 | +0.31(+0.63%) |
Oct 03, 2019 | 48.99 | 49.64 | 48.63 | 49.15 | 93,837 | -0.15(-0.31%) |
Oct 02, 2019 | 48.77 | 49.46 | 48.61 | 49.30 | 108,487 | +0.17(+0.34%) |
Oct 01, 2019 | 50.07 | 50.55 | 48.34 | 49.13 | 106,756 | -0.69(-1.38%) |
Sep 30, 2019 | 50.37 | 50.46 | 49.65 | 49.81 | 119,311 | -0.50(-0.99%) |
Sep 27, 2019 | 51.15 | 51.58 | 50.10 | 50.31 | 79,829 | -0.64(-1.26%) |
Sep 26, 2019 | 51.12 | 51.61 | 50.91 | 50.95 | 97,776 | -0.23(-0.45%) |
Sep 25, 2019 | 50.40 | 51.48 | 50.26 | 51.19 | 100,437 | +0.56(+1.11%) |
Sep 24, 2019 | 50.51 | 51.32 | 50.38 | 50.62 | 125,253 | +0.08(+0.16%) |
Sep 23, 2019 | 49.95 | 50.61 | 49.89 | 50.54 | 86,218 | +0.23(+0.46%) |
Sep 20, 2019 | 50.53 | 51.07 | 50.13 | 50.31 | 293,604 | -0.17(-0.34%) |
Sep 19, 2019 | 50.87 | 51.61 | 50.30 | 50.48 | 109,785 | -0.46(-0.91%) |
Sep 18, 2019 | 51.26 | 51.29 | 50.40 | 50.95 | 85,002 | -0.43(-0.83%) |
Sep 17, 2019 | 50.34 | 51.49 | 50.31 | 51.37 | 114,843 | +0.85(+1.69%) |
Sep 16, 2019 | 50.29 | 50.96 | 49.80 | 50.52 | 126,424 | -0.12(-0.23%) |
Sep 13, 2019 | 50.92 | 51.27 | 49.97 | 50.63 | 207,825 | +0.14(+0.28%) |
Sep 12, 2019 | 51.21 | 51.39 | 50.19 | 50.49 | 258,777 | -0.35(-0.68%) |
Sep 11, 2019 | 49.07 | 50.84 | 48.69 | 50.84 | 231,151 | +2.06(+4.22%) |
Sep 10, 2019 | 46.83 | 49.06 | 46.58 | 48.78 | 251,850 | +2.23(+4.78%) |
Sep 09, 2019 | 45.50 | 47.60 | 45.50 | 46.55 | 250,006 | +1.24(+2.73%) |
Sep 06, 2019 | 49.30 | 49.30 | 45.20 | 45.32 | 532,979 | -5.74(-11.25%) |
Sep 05, 2019 | 50.57 | 51.88 | 50.25 | 51.06 | 282,508 | +1.21(+2.43%) |
Sep 04, 2019 | 49.98 | 50.17 | 49.68 | 49.85 | 79,333 | +0.32(+0.65%) |