Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.87 | 62.30 | 61.83 | 62.29 | 7,584 | -1.59(-2.49%) |
Nov 27, 2019 | 63.78 | 63.94 | 63.78 | 63.88 | 1,820 | +0.23(+0.36%) |
Nov 26, 2019 | 63.29 | 63.65 | 63.29 | 63.65 | 750 | -0.20(-0.31%) |
Nov 25, 2019 | 64.13 | 64.13 | 63.34 | 63.85 | 1,839 | +1.23(+1.96%) |
Nov 22, 2019 | 62.48 | 62.62 | 62.44 | 62.62 | 404 | +0.34(+0.55%) |
Nov 21, 2019 | 62.43 | 62.52 | 62.23 | 62.28 | 4,481 | -0.02(-0.04%) |
Nov 20, 2019 | 62.76 | 62.76 | 61.86 | 62.30 | 2,327 | -0.56(-0.89%) |
Nov 19, 2019 | 62.71 | 63.04 | 62.67 | 62.86 | 6,503 | -0.59(-0.93%) |
Nov 18, 2019 | 62.91 | 63.59 | 62.80 | 63.46 | 3,953 | +0.23(+0.37%) |
Nov 15, 2019 | 62.72 | 63.22 | 62.72 | 63.22 | 1,617 | +0.90(+1.45%) |
Nov 14, 2019 | 61.58 | 62.32 | 61.58 | 62.32 | 4,132 | -0.76(-1.20%) |
Nov 13, 2019 | 62.74 | 63.32 | 62.70 | 63.08 | 4,616 | -0.68(-1.07%) |
Nov 12, 2019 | 63.94 | 64.12 | 63.63 | 63.76 | 3,108 | +0.43(+0.68%) |
Nov 11, 2019 | 62.58 | 63.51 | 62.58 | 63.33 | 3,155 | -0.47(-0.74%) |
Nov 08, 2019 | 63.24 | 63.82 | 63.24 | 63.80 | 2,022 | -0.36(-0.57%) |
Nov 07, 2019 | 64.34 | 64.62 | 64.17 | 64.17 | 4,987 | +0.90(+1.42%) |
Nov 06, 2019 | 63.28 | 63.28 | 62.85 | 63.27 | 2,145 | -0.03(-0.05%) |
Nov 05, 2019 | 63.32 | 64.14 | 63.12 | 63.30 | 3,731 | +0.13(+0.20%) |
Nov 04, 2019 | 63.13 | 63.17 | 62.99 | 63.17 | 4,520 | +1.34(+2.16%) |
Nov 01, 2019 | 62.71 | 62.71 | 61.68 | 61.84 | 10,719 | +1.92(+3.21%) |
Oct 31, 2019 | 59.58 | 59.91 | 59.12 | 59.91 | 5,123 | -0.12(-0.19%) |
Oct 30, 2019 | 59.41 | 60.03 | 58.94 | 60.03 | 4,516 | +0.43(+0.73%) |
Oct 29, 2019 | 59.33 | 59.68 | 59.33 | 59.60 | 1,379 | +0.71(+1.21%) |
Oct 28, 2019 | 58.73 | 58.93 | 58.66 | 58.88 | 2,677 | +0.44(+0.76%) |
Oct 25, 2019 | 57.81 | 58.48 | 57.80 | 58.44 | 3,033 | -0.05(-0.09%) |
Oct 24, 2019 | 58.44 | 58.50 | 57.89 | 58.50 | 4,469 | +0.12(+0.21%) |
Oct 23, 2019 | 57.93 | 58.52 | 57.89 | 58.37 | 2,030 | +0.71(+1.23%) |
Oct 22, 2019 | 57.83 | 58.33 | 57.66 | 57.66 | 2,125 | +0.11(+0.19%) |
Oct 21, 2019 | 57.45 | 57.80 | 57.45 | 57.56 | 1,688 | +1.25(+2.21%) |
Oct 18, 2019 | 56.17 | 56.53 | 55.98 | 56.31 | 2,831 | -0.23(-0.40%) |
Oct 17, 2019 | 56.70 | 56.70 | 56.04 | 56.54 | 4,828 | -0.54(-0.95%) |
Oct 16, 2019 | 56.85 | 57.08 | 56.69 | 57.08 | 3,903 | -0.37(-0.64%) |
Oct 15, 2019 | 56.42 | 57.72 | 56.42 | 57.45 | 2,559 | +2.37(+4.31%) |
Oct 14, 2019 | 55.36 | 55.36 | 55.05 | 55.07 | 749 | -0.72(-1.29%) |
Oct 11, 2019 | 54.91 | 56.28 | 54.91 | 55.79 | 6,775 | +2.09(+3.89%) |
Oct 10, 2019 | 53.47 | 53.94 | 53.41 | 53.71 | 4,132 | -0.24(-0.45%) |
Oct 09, 2019 | 53.66 | 54.12 | 53.57 | 53.95 | 3,708 | +1.30(+2.46%) |
Oct 08, 2019 | 53.32 | 53.42 | 52.65 | 52.65 | 4,204 | -1.04(-1.95%) |
Oct 07, 2019 | 53.64 | 53.97 | 53.64 | 53.70 | 2,697 | -0.94(-1.71%) |
Oct 04, 2019 | 52.97 | 54.63 | 52.97 | 54.63 | 1,820 | +1.86(+3.52%) |
Oct 03, 2019 | 51.77 | 52.78 | 51.77 | 52.78 | 7,211 | +0.90(+1.74%) |
Oct 02, 2019 | 51.87 | 51.88 | 51.75 | 51.88 | 1,590 | -2.12(-3.92%) |
Oct 01, 2019 | 54.64 | 54.87 | 53.88 | 53.99 | 5,142 | -0.66(-1.20%) |
Sep 30, 2019 | 53.62 | 54.77 | 53.56 | 54.65 | 9,586 | +0.50(+0.93%) |
Sep 27, 2019 | 55.96 | 55.96 | 53.97 | 54.14 | 7,685 | -2.37(-4.19%) |
Sep 26, 2019 | 56.93 | 56.93 | 56.28 | 56.51 | 5,362 | +0.09(+0.16%) |
Sep 25, 2019 | 55.44 | 56.43 | 55.21 | 56.42 | 3,218 | +0.68(+1.22%) |
Sep 24, 2019 | 56.66 | 56.66 | 55.69 | 55.74 | 2,207 | +0.43(+0.78%) |
Sep 23, 2019 | 55.23 | 55.53 | 55.09 | 55.31 | 4,275 | -0.31(-0.56%) |
Sep 20, 2019 | 56.38 | 56.38 | 55.63 | 55.63 | 3,542 | -0.30(-0.53%) |
Sep 19, 2019 | 55.79 | 56.31 | 55.79 | 55.92 | 7,665 | +1.28(+2.35%) |
Sep 18, 2019 | 54.54 | 54.64 | 54.01 | 54.64 | 3,407 | -0.37(-0.66%) |
Sep 17, 2019 | 54.20 | 55.07 | 54.20 | 55.01 | 4,106 | +0.29(+0.53%) |
Sep 16, 2019 | 54.70 | 55.40 | 54.60 | 54.71 | 7,264 | -0.80(-1.44%) |
Sep 13, 2019 | 54.88 | 55.63 | 54.88 | 55.51 | 14,779 | +1.85(+3.44%) |
Sep 12, 2019 | 53.31 | 53.76 | 53.03 | 53.67 | 6,910 | +1.02(+1.94%) |
Sep 11, 2019 | 52.34 | 52.64 | 52.28 | 52.64 | 6,487 | +1.58(+3.10%) |
Sep 10, 2019 | 50.69 | 51.06 | 50.69 | 51.06 | 1,804 | +0.40(+0.78%) |
Sep 09, 2019 | 50.75 | 50.91 | 50.47 | 50.67 | 33,995 | +0.95(+1.91%) |
Sep 06, 2019 | 49.68 | 49.91 | 49.44 | 49.72 | 3,947 | +0.42(+0.85%) |
Sep 05, 2019 | 49.23 | 49.62 | 49.23 | 49.30 | 3,188 | +0.85(+1.76%) |
Sep 04, 2019 | 48.17 | 48.46 | 48.17 | 48.45 | 31,623 | +0.90(+1.90%) |