Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.18 | 62.69 | 61.80 | 62.24 | 462,721 | -0.11(-0.18%) |
Nov 27, 2019 | 62.57 | 62.77 | 61.63 | 62.35 | 976,810 | -0.09(-0.14%) |
Nov 26, 2019 | 62.02 | 62.62 | 61.23 | 62.44 | 1,488,745 | +0.43(+0.69%) |
Nov 25, 2019 | 61.98 | 62.73 | 61.55 | 62.01 | 1,145,720 | +0.23(+0.37%) |
Nov 22, 2019 | 61.03 | 62.32 | 60.69 | 61.78 | 1,206,017 | -0.22(-0.35%) |
Nov 21, 2019 | 62.15 | 63.06 | 61.43 | 62.00 | 1,456,706 | +0.08(+0.12%) |
Nov 20, 2019 | 62.55 | 63.34 | 61.63 | 61.93 | 1,574,246 | -1.34(-2.12%) |
Nov 19, 2019 | 64.51 | 64.51 | 62.32 | 63.27 | 976,083 | -0.61(-0.95%) |
Nov 18, 2019 | 62.94 | 64.13 | 62.11 | 63.88 | 1,251,439 | +0.91(+1.45%) |
Nov 15, 2019 | 62.93 | 64.13 | 62.47 | 62.96 | 1,111,162 | +0.57(+0.92%) |
Nov 14, 2019 | 61.28 | 62.44 | 60.95 | 62.39 | 1,147,149 | +0.34(+0.55%) |
Nov 13, 2019 | 60.66 | 62.33 | 60.33 | 62.05 | 1,632,850 | -0.12(-0.20%) |
Nov 12, 2019 | 63.78 | 64.59 | 61.86 | 62.17 | 1,911,744 | -2.30(-3.57%) |
Nov 11, 2019 | 64.25 | 64.63 | 63.42 | 64.48 | 1,224,560 | -0.24(-0.37%) |
Nov 08, 2019 | 66.14 | 66.24 | 63.03 | 64.72 | 3,612,591 | -3.25(-4.78%) |
Nov 07, 2019 | 64.39 | 68.81 | 63.78 | 67.96 | 3,195,256 | +4.45(+7.00%) |
Nov 06, 2019 | 63.58 | 64.57 | 63.04 | 63.52 | 2,458,921 | -0.62(-0.96%) |
Nov 05, 2019 | 65.09 | 65.36 | 63.53 | 64.13 | 2,122,662 | -0.31(-0.49%) |
Nov 04, 2019 | 62.03 | 64.51 | 61.97 | 64.45 | 2,371,179 | +3.06(+4.98%) |
Nov 01, 2019 | 58.51 | 61.40 | 58.18 | 61.39 | 2,469,915 | +3.57(+6.17%) |
Oct 31, 2019 | 59.32 | 59.50 | 57.31 | 57.82 | 3,075,577 | -1.84(-3.08%) |
Oct 30, 2019 | 59.84 | 60.39 | 58.85 | 59.66 | 2,349,912 | -0.34(-0.57%) |
Oct 29, 2019 | 60.40 | 61.38 | 59.74 | 60.00 | 2,315,349 | -0.68(-1.11%) |
Oct 28, 2019 | 59.74 | 61.48 | 59.58 | 60.68 | 2,930,786 | +0.14(+0.24%) |
Oct 25, 2019 | 60.73 | 62.34 | 59.50 | 60.54 | 6,301,419 | -5.58(-8.44%) |
Oct 24, 2019 | 64.90 | 66.33 | 64.79 | 66.11 | 1,465,857 | +1.89(+2.95%) |
Oct 23, 2019 | 64.15 | 64.89 | 63.73 | 64.22 | 807,484 | +0.64(+1.00%) |
Oct 22, 2019 | 64.01 | 64.61 | 61.76 | 63.58 | 1,347,813 | -0.43(-0.67%) |
Oct 21, 2019 | 64.65 | 64.91 | 63.60 | 64.01 | 1,223,409 | +0.10(+0.16%) |
Oct 18, 2019 | 64.95 | 65.44 | 63.89 | 63.91 | 985,949 | -1.04(-1.60%) |
Oct 17, 2019 | 65.07 | 65.77 | 64.50 | 64.94 | 1,133,800 | +0.61(+0.95%) |
Oct 16, 2019 | 64.60 | 65.62 | 64.22 | 64.33 | 768,195 | -0.28(-0.43%) |
Oct 15, 2019 | 64.64 | 65.43 | 63.91 | 64.61 | 845,142 | +0.30(+0.46%) |
Oct 14, 2019 | 64.95 | 65.29 | 64.13 | 64.32 | 1,257,933 | -1.29(-1.96%) |
Oct 11, 2019 | 63.34 | 65.97 | 63.07 | 65.60 | 1,397,829 | +3.28(+5.27%) |
Oct 10, 2019 | 60.94 | 62.63 | 60.72 | 62.32 | 1,155,495 | +1.77(+2.92%) |
Oct 09, 2019 | 61.27 | 61.62 | 59.76 | 60.55 | 1,204,017 | -0.10(-0.16%) |
Oct 08, 2019 | 61.88 | 61.88 | 60.41 | 60.64 | 1,229,367 | -1.88(-3.01%) |
Oct 07, 2019 | 62.72 | 63.31 | 61.56 | 62.53 | 1,147,179 | -0.61(-0.96%) |
Oct 04, 2019 | 63.83 | 64.11 | 62.77 | 63.13 | 1,023,450 | -0.87(-1.35%) |
Oct 03, 2019 | 62.88 | 64.00 | 61.78 | 64.00 | 1,187,442 | +0.63(+0.99%) |
Oct 02, 2019 | 64.14 | 64.23 | 62.92 | 63.37 | 1,291,736 | -1.66(-2.55%) |
Oct 01, 2019 | 66.59 | 67.44 | 64.65 | 65.03 | 1,808,258 | -1.15(-1.74%) |
Sep 30, 2019 | 64.87 | 66.51 | 64.72 | 66.18 | 1,469,952 | +1.31(+2.03%) |
Sep 27, 2019 | 64.13 | 64.94 | 63.56 | 64.87 | 1,752,250 | +0.90(+1.41%) |
Sep 26, 2019 | 64.83 | 64.85 | 63.55 | 63.96 | 1,040,561 | -1.06(-1.63%) |
Sep 25, 2019 | 64.56 | 65.22 | 64.15 | 65.02 | 1,053,771 | +0.39(+0.60%) |
Sep 24, 2019 | 65.21 | 65.41 | 63.74 | 64.63 | 1,476,223 | -0.31(-0.48%) |
Sep 23, 2019 | 64.71 | 66.08 | 64.40 | 64.94 | 1,067,545 | -0.61(-0.93%) |
Sep 20, 2019 | 65.37 | 67.04 | 65.24 | 65.55 | 2,884,001 | +0.54(+0.83%) |
Sep 19, 2019 | 64.16 | 65.19 | 63.51 | 65.01 | 1,302,114 | +0.85(+1.32%) |
Sep 18, 2019 | 64.12 | 65.00 | 63.34 | 64.16 | 1,188,053 | -0.34(-0.53%) |
Sep 17, 2019 | 64.92 | 65.36 | 63.98 | 64.51 | 1,177,380 | -1.03(-1.57%) |
Sep 16, 2019 | 65.61 | 66.44 | 65.34 | 65.53 | 1,053,594 | -0.42(-0.64%) |
Sep 13, 2019 | 66.53 | 67.03 | 64.92 | 65.95 | 1,228,917 | +0.00(+0.00%) |
Sep 12, 2019 | 65.88 | 66.60 | 64.56 | 65.95 | 1,036,517 | +0.38(+0.58%) |
Sep 11, 2019 | 65.15 | 65.70 | 63.63 | 65.57 | 1,942,427 | +0.92(+1.42%) |
Sep 10, 2019 | 62.01 | 64.86 | 62.01 | 64.66 | 2,490,288 | +2.77(+4.47%) |
Sep 09, 2019 | 60.12 | 61.97 | 59.92 | 61.89 | 1,284,444 | +2.02(+3.37%) |
Sep 06, 2019 | 59.69 | 60.40 | 58.64 | 59.87 | 1,080,973 | +0.25(+0.41%) |
Sep 05, 2019 | 59.02 | 60.04 | 59.02 | 59.63 | 1,958,373 | +1.57(+2.71%) |
Sep 04, 2019 | 58.33 | 58.69 | 57.63 | 58.06 | 949,610 | +1.02(+1.79%) |