Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.67 | 59.71 | 59.48 | 59.51 | 120,364 | -0.23(-0.38%) |
Nov 27, 2019 | 59.62 | 59.79 | 59.53 | 59.73 | 185,814 | +0.27(+0.46%) |
Nov 26, 2019 | 59.32 | 59.52 | 59.29 | 59.46 | 215,396 | +0.20(+0.33%) |
Nov 25, 2019 | 59.05 | 59.30 | 59.05 | 59.26 | 398,704 | +0.40(+0.69%) |
Nov 22, 2019 | 58.89 | 58.90 | 58.63 | 58.86 | 210,078 | +0.10(+0.18%) |
Nov 21, 2019 | 58.94 | 58.94 | 58.66 | 58.76 | 191,809 | -0.18(-0.30%) |
Nov 20, 2019 | 59.01 | 59.12 | 58.61 | 58.93 | 249,717 | -0.16(-0.27%) |
Nov 19, 2019 | 59.21 | 59.21 | 58.95 | 59.09 | 262,786 | +0.03(+0.05%) |
Nov 18, 2019 | 58.91 | 59.09 | 58.87 | 59.07 | 410,823 | +0.10(+0.18%) |
Nov 15, 2019 | 58.79 | 58.96 | 58.64 | 58.96 | 299,793 | +0.43(+0.74%) |
Nov 14, 2019 | 58.36 | 58.53 | 58.28 | 58.53 | 1,282,374 | +0.14(+0.24%) |
Nov 13, 2019 | 58.10 | 58.46 | 58.10 | 58.39 | 348,587 | +0.08(+0.14%) |
Nov 12, 2019 | 58.27 | 58.46 | 58.18 | 58.31 | 250,149 | +0.09(+0.16%) |
Nov 11, 2019 | 58.03 | 58.22 | 58.03 | 58.21 | 215,441 | -0.05(-0.08%) |
Nov 08, 2019 | 58.10 | 58.26 | 57.93 | 58.26 | 148,034 | +0.12(+0.21%) |
Nov 07, 2019 | 58.29 | 58.41 | 58.06 | 58.14 | 187,233 | +0.14(+0.24%) |
Nov 06, 2019 | 58.02 | 58.05 | 57.84 | 57.99 | 210,715 | +0.03(+0.05%) |
Nov 05, 2019 | 58.15 | 58.22 | 57.95 | 57.97 | 233,774 | -0.11(-0.19%) |
Nov 04, 2019 | 58.26 | 58.29 | 58.03 | 58.08 | 293,789 | +0.13(+0.23%) |
Nov 01, 2019 | 57.71 | 57.95 | 57.67 | 57.95 | 192,199 | +0.51(+0.88%) |
Oct 31, 2019 | 57.60 | 57.60 | 57.16 | 57.44 | 265,901 | -0.16(-0.28%) |
Oct 30, 2019 | 57.46 | 57.63 | 57.22 | 57.60 | 177,236 | +0.15(+0.26%) |
Oct 29, 2019 | 57.37 | 57.62 | 57.37 | 57.45 | 251,797 | -0.02(-0.03%) |
Oct 28, 2019 | 57.37 | 57.55 | 57.37 | 57.47 | 331,177 | +0.31(+0.54%) |
Oct 25, 2019 | 56.84 | 57.26 | 56.83 | 57.16 | 353,111 | +0.19(+0.33%) |
Oct 24, 2019 | 56.97 | 57.01 | 56.75 | 56.97 | 318,269 | +0.18(+0.31%) |
Oct 23, 2019 | 56.59 | 56.79 | 56.53 | 56.79 | 570,145 | +0.14(+0.25%) |
Oct 22, 2019 | 57.02 | 57.03 | 56.65 | 56.65 | 440,798 | -0.24(-0.43%) |
Oct 21, 2019 | 56.82 | 56.90 | 56.69 | 56.90 | 169,025 | +0.37(+0.65%) |
Oct 18, 2019 | 56.60 | 56.76 | 56.35 | 56.53 | 297,558 | -0.22(-0.38%) |
Oct 17, 2019 | 56.84 | 56.92 | 56.63 | 56.75 | 384,439 | +0.16(+0.28%) |
Oct 16, 2019 | 56.62 | 56.71 | 56.49 | 56.59 | 227,268 | -0.13(-0.23%) |
Oct 15, 2019 | 56.42 | 56.85 | 56.36 | 56.72 | 716,913 | +0.52(+0.92%) |
Oct 14, 2019 | 56.23 | 56.32 | 56.02 | 56.20 | 165,736 | -0.08(-0.15%) |
Oct 11, 2019 | 56.25 | 56.71 | 56.22 | 56.28 | 235,088 | +0.62(+1.11%) |
Oct 10, 2019 | 55.26 | 55.81 | 55.26 | 55.66 | 200,511 | +0.37(+0.66%) |
Oct 09, 2019 | 55.19 | 55.47 | 55.08 | 55.30 | 855,624 | +0.51(+0.93%) |
Oct 08, 2019 | 55.28 | 55.40 | 54.77 | 54.79 | 509,590 | -0.86(-1.54%) |
Oct 07, 2019 | 55.69 | 56.02 | 55.57 | 55.65 | 280,186 | -0.19(-0.34%) |
Oct 04, 2019 | 55.29 | 55.89 | 55.29 | 55.83 | 313,202 | +0.75(+1.36%) |
Oct 03, 2019 | 54.64 | 55.08 | 54.08 | 55.08 | 567,033 | +0.42(+0.77%) |
Oct 02, 2019 | 55.35 | 55.35 | 54.42 | 54.66 | 428,027 | -1.01(-1.81%) |
Oct 01, 2019 | 56.45 | 56.59 | 55.63 | 55.66 | 884,820 | -0.61(-1.09%) |
Sep 30, 2019 | 56.13 | 56.42 | 56.13 | 56.28 | 188,505 | +0.30(+0.54%) |
Sep 27, 2019 | 56.51 | 56.52 | 55.67 | 55.97 | 225,084 | -0.38(-0.67%) |
Sep 26, 2019 | 56.44 | 56.49 | 56.06 | 56.35 | 243,751 | -0.09(-0.17%) |
Sep 25, 2019 | 56.14 | 56.54 | 55.86 | 56.44 | 1,537,865 | +0.36(+0.64%) |
Sep 24, 2019 | 56.75 | 56.84 | 55.92 | 56.09 | 523,311 | -0.46(-0.82%) |
Sep 23, 2019 | 56.36 | 56.66 | 56.36 | 56.55 | 1,359,397 | +0.04(+0.07%) |
Sep 20, 2019 | 56.91 | 56.96 | 56.39 | 56.51 | 177,571 | -0.24(-0.43%) |
Sep 19, 2019 | 56.86 | 57.04 | 56.70 | 56.76 | 205,693 | -0.03(-0.05%) |
Sep 18, 2019 | 56.67 | 56.79 | 56.22 | 56.78 | 237,570 | +0.02(+0.03%) |
Sep 17, 2019 | 56.49 | 56.78 | 56.49 | 56.77 | 232,080 | +0.23(+0.41%) |
Sep 16, 2019 | 56.41 | 56.62 | 56.37 | 56.53 | 277,854 | -0.20(-0.35%) |
Sep 13, 2019 | 56.87 | 56.96 | 56.63 | 56.73 | 320,419 | -0.06(-0.10%) |
Sep 12, 2019 | 56.86 | 57.03 | 56.69 | 56.78 | 533,171 | +0.11(+0.20%) |
Sep 11, 2019 | 56.29 | 56.67 | 56.19 | 56.67 | 258,827 | +0.45(+0.80%) |
Sep 10, 2019 | 56.14 | 56.22 | 55.83 | 56.22 | 215,530 | -0.09(-0.17%) |
Sep 09, 2019 | 56.57 | 56.57 | 56.11 | 56.32 | 303,942 | -0.07(-0.12%) |
Sep 06, 2019 | 56.42 | 56.51 | 56.30 | 56.38 | 273,729 | +0.07(+0.12%) |
Sep 05, 2019 | 56.09 | 56.46 | 56.06 | 56.32 | 299,653 | +0.78(+1.40%) |
Sep 04, 2019 | 55.39 | 55.58 | 55.26 | 55.54 | 987,220 | +0.54(+0.99%) |