Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.89 | 60.30 | 59.34 | 59.47 | 92,600 | -0.86(-1.43%) |
Nov 27, 2019 | 60.36 | 61.05 | 60.22 | 60.33 | 132,000 | +0.25(+0.42%) |
Nov 26, 2019 | 60.33 | 60.72 | 59.62 | 60.08 | 299,030 | -0.37(-0.61%) |
Nov 25, 2019 | 59.89 | 60.95 | 59.70 | 60.45 | 444,529 | +0.82(+1.38%) |
Nov 22, 2019 | 59.56 | 60.05 | 59.20 | 59.63 | 185,400 | +0.17(+0.29%) |
Nov 21, 2019 | 59.47 | 60.05 | 58.90 | 59.46 | 287,368 | +0.13(+0.22%) |
Nov 20, 2019 | 60.21 | 60.65 | 58.58 | 59.33 | 444,736 | -1.20(-1.98%) |
Nov 19, 2019 | 60.20 | 61.07 | 59.71 | 60.53 | 260,602 | +0.56(+0.93%) |
Nov 18, 2019 | 59.40 | 60.59 | 59.26 | 59.97 | 309,793 | +0.30(+0.50%) |
Nov 15, 2019 | 59.54 | 59.76 | 58.59 | 59.67 | 428,800 | +0.20(+0.34%) |
Nov 14, 2019 | 59.68 | 59.85 | 59.05 | 59.47 | 239,672 | -0.30(-0.50%) |
Nov 13, 2019 | 60.18 | 60.49 | 59.47 | 59.77 | 180,590 | -0.67(-1.11%) |
Nov 12, 2019 | 59.90 | 60.75 | 59.78 | 60.44 | 166,220 | +0.54(+0.90%) |
Nov 11, 2019 | 60.34 | 60.44 | 59.74 | 59.90 | 154,985 | -0.63(-1.04%) |
Nov 08, 2019 | 60.44 | 60.67 | 59.78 | 60.53 | 170,200 | +0.11(+0.18%) |
Nov 07, 2019 | 60.96 | 61.57 | 60.16 | 60.42 | 261,752 | -0.14(-0.23%) |
Nov 06, 2019 | 60.49 | 61.32 | 60.49 | 60.56 | 312,307 | +0.36(+0.60%) |
Nov 05, 2019 | 60.22 | 60.85 | 59.65 | 60.20 | 405,767 | +0.23(+0.38%) |
Nov 04, 2019 | 59.00 | 60.58 | 58.81 | 59.97 | 407,463 | +1.28(+2.18%) |
Nov 01, 2019 | 59.50 | 59.91 | 55.76 | 58.69 | 721,400 | -0.07(-0.12%) |
Oct 31, 2019 | 58.89 | 59.17 | 58.37 | 58.76 | 434,668 | -0.22(-0.37%) |
Oct 30, 2019 | 59.37 | 59.37 | 58.24 | 58.98 | 351,384 | -0.55(-0.92%) |
Oct 29, 2019 | 58.37 | 59.93 | 58.34 | 59.53 | 299,091 | +1.30(+2.23%) |
Oct 28, 2019 | 58.16 | 59.19 | 57.55 | 58.23 | 331,646 | +0.29(+0.50%) |
Oct 25, 2019 | 57.60 | 58.55 | 57.60 | 57.94 | 254,200 | +0.04(+0.07%) |
Oct 24, 2019 | 58.00 | 58.37 | 57.15 | 57.90 | 187,028 | -0.04(-0.07%) |
Oct 23, 2019 | 58.25 | 58.58 | 57.48 | 57.94 | 196,113 | -0.29(-0.50%) |
Oct 22, 2019 | 58.46 | 58.75 | 57.82 | 58.23 | 325,420 | +0.07(+0.12%) |
Oct 21, 2019 | 59.61 | 59.96 | 57.91 | 58.16 | 431,158 | -0.88(-1.49%) |
Oct 18, 2019 | 59.40 | 59.81 | 58.82 | 59.04 | 374,300 | -0.72(-1.20%) |
Oct 17, 2019 | 59.14 | 60.48 | 59.11 | 59.76 | 432,726 | +0.81(+1.37%) |
Oct 16, 2019 | 57.39 | 59.04 | 57.27 | 58.95 | 334,698 | +1.32(+2.29%) |
Oct 15, 2019 | 56.70 | 57.67 | 56.44 | 57.63 | 186,987 | +1.22(+2.16%) |
Oct 14, 2019 | 55.74 | 56.75 | 55.74 | 56.41 | 171,509 | +0.39(+0.70%) |
Oct 11, 2019 | 55.32 | 56.29 | 54.92 | 56.02 | 297,800 | +1.60(+2.94%) |
Oct 10, 2019 | 54.61 | 55.00 | 54.09 | 54.42 | 142,868 | -0.02(-0.04%) |
Oct 09, 2019 | 54.50 | 54.75 | 54.06 | 54.44 | 148,619 | +0.39(+0.72%) |
Oct 08, 2019 | 54.71 | 54.82 | 53.65 | 54.05 | 186,374 | -1.29(-2.33%) |
Oct 07, 2019 | 54.74 | 55.77 | 54.34 | 55.34 | 284,221 | +0.28(+0.51%) |
Oct 04, 2019 | 54.57 | 55.57 | 54.16 | 55.06 | 282,200 | +0.57(+1.05%) |
Oct 03, 2019 | 54.36 | 54.84 | 53.20 | 54.49 | 245,097 | -0.15(-0.27%) |
Oct 02, 2019 | 55.41 | 55.58 | 54.43 | 54.64 | 362,524 | -1.19(-2.13%) |
Oct 01, 2019 | 57.99 | 58.47 | 55.72 | 55.83 | 405,169 | -1.73(-3.01%) |
Sep 30, 2019 | 56.99 | 58.27 | 56.99 | 57.56 | 289,404 | +0.72(+1.27%) |
Sep 27, 2019 | 57.22 | 57.30 | 55.73 | 56.84 | 349,500 | -0.10(-0.18%) |
Sep 26, 2019 | 56.60 | 57.70 | 56.48 | 56.94 | 458,777 | +0.69(+1.23%) |
Sep 25, 2019 | 55.78 | 56.78 | 55.35 | 56.25 | 542,555 | +0.39(+0.70%) |
Sep 24, 2019 | 56.01 | 56.66 | 55.38 | 55.86 | 426,991 | +0.27(+0.49%) |
Sep 23, 2019 | 56.00 | 56.28 | 54.33 | 55.59 | 381,003 | -0.78(-1.38%) |
Sep 20, 2019 | 56.64 | 57.36 | 56.09 | 56.37 | 588,500 | +0.03(+0.05%) |
Sep 19, 2019 | 55.81 | 56.97 | 55.63 | 56.34 | 327,475 | +0.97(+1.75%) |
Sep 18, 2019 | 55.20 | 55.41 | 54.55 | 55.37 | 230,902 | +0.24(+0.44%) |
Sep 17, 2019 | 54.34 | 55.23 | 53.76 | 55.13 | 282,114 | +0.51(+0.93%) |
Sep 16, 2019 | 55.16 | 55.59 | 54.20 | 54.62 | 241,807 | -1.05(-1.89%) |
Sep 13, 2019 | 56.26 | 56.99 | 55.38 | 55.67 | 246,100 | -0.23(-0.41%) |
Sep 12, 2019 | 57.37 | 57.50 | 55.85 | 55.90 | 291,472 | -1.31(-2.29%) |
Sep 11, 2019 | 57.25 | 57.75 | 56.57 | 57.21 | 299,421 | +0.04(+0.07%) |
Sep 10, 2019 | 57.75 | 57.75 | 56.37 | 57.17 | 383,898 | -0.92(-1.58%) |
Sep 09, 2019 | 57.88 | 58.11 | 56.68 | 58.09 | 231,221 | +0.42(+0.73%) |
Sep 06, 2019 | 57.88 | 58.52 | 57.54 | 57.67 | 272,000 | +0.00(+0.00%) |
Sep 05, 2019 | 57.56 | 58.00 | 56.78 | 57.67 | 364,760 | +0.92(+1.62%) |
Sep 04, 2019 | 57.62 | 58.12 | 56.67 | 56.75 | 228,535 | -0.37(-0.65%) |