Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.44 | 59.44 | 59.09 | 59.28 | 927,677 | -0.16(-0.26%) |
Nov 27, 2019 | 59.22 | 59.51 | 58.94 | 59.44 | 1,178,832 | +0.23(+0.39%) |
Nov 26, 2019 | 58.80 | 59.25 | 58.73 | 59.21 | 1,354,042 | +0.55(+0.93%) |
Nov 25, 2019 | 58.04 | 58.85 | 57.87 | 58.66 | 2,241,933 | +0.64(+1.10%) |
Nov 22, 2019 | 58.49 | 58.62 | 57.74 | 58.02 | 1,616,848 | -0.19(-0.32%) |
Nov 21, 2019 | 57.67 | 58.54 | 57.24 | 58.21 | 2,226,247 | +0.68(+1.18%) |
Nov 20, 2019 | 58.12 | 58.35 | 57.52 | 57.52 | 3,204,688 | -0.82(-1.41%) |
Nov 19, 2019 | 58.55 | 58.76 | 58.04 | 58.35 | 2,034,823 | -0.04(-0.07%) |
Nov 18, 2019 | 58.62 | 58.75 | 58.22 | 58.39 | 1,513,856 | -0.39(-0.67%) |
Nov 15, 2019 | 58.64 | 59.70 | 58.53 | 58.78 | 2,347,159 | +0.41(+0.70%) |
Nov 14, 2019 | 58.55 | 58.87 | 58.23 | 58.37 | 1,755,450 | +0.12(+0.21%) |
Nov 13, 2019 | 58.66 | 58.97 | 58.22 | 58.25 | 1,597,468 | -0.92(-1.55%) |
Nov 12, 2019 | 59.10 | 59.62 | 58.89 | 59.17 | 1,920,463 | +0.02(+0.03%) |
Nov 11, 2019 | 59.26 | 59.76 | 59.03 | 59.15 | 1,528,734 | -0.66(-1.10%) |
Nov 08, 2019 | 59.27 | 59.85 | 59.01 | 59.81 | 1,048,855 | +0.48(+0.82%) |
Nov 07, 2019 | 60.36 | 60.46 | 59.22 | 59.32 | 1,743,195 | -0.74(-1.23%) |
Nov 06, 2019 | 60.22 | 60.22 | 59.63 | 60.06 | 1,653,727 | -0.26(-0.44%) |
Nov 05, 2019 | 60.65 | 61.01 | 59.89 | 60.32 | 2,014,740 | -0.18(-0.30%) |
Nov 04, 2019 | 59.33 | 60.71 | 58.92 | 60.50 | 3,115,662 | +1.58(+2.69%) |
Nov 01, 2019 | 57.14 | 58.93 | 56.97 | 58.92 | 2,622,077 | +2.30(+4.06%) |
Oct 31, 2019 | 56.79 | 56.97 | 56.08 | 56.62 | 1,652,449 | -0.34(-0.61%) |
Oct 30, 2019 | 56.06 | 57.26 | 55.83 | 56.97 | 2,154,250 | +0.76(+1.36%) |
Oct 29, 2019 | 56.14 | 56.58 | 55.47 | 56.20 | 5,489,928 | -0.12(-0.22%) |
Oct 28, 2019 | 56.11 | 57.78 | 56.11 | 56.33 | 3,860,810 | +0.23(+0.41%) |
Oct 25, 2019 | 58.55 | 58.55 | 55.40 | 56.10 | 5,190,170 | -2.58(-4.40%) |
Oct 24, 2019 | 59.35 | 59.35 | 57.82 | 58.68 | 2,682,568 | -0.68(-1.15%) |
Oct 23, 2019 | 59.23 | 59.45 | 58.78 | 59.36 | 1,837,650 | +0.07(+0.11%) |
Oct 22, 2019 | 58.76 | 59.81 | 58.29 | 59.30 | 1,670,624 | +0.28(+0.47%) |
Oct 21, 2019 | 58.59 | 59.40 | 58.39 | 59.02 | 2,188,683 | +0.80(+1.38%) |
Oct 18, 2019 | 57.80 | 58.55 | 57.70 | 58.21 | 2,048,113 | +0.02(+0.04%) |
Oct 17, 2019 | 57.26 | 58.32 | 57.10 | 58.19 | 2,067,088 | +1.28(+2.25%) |
Oct 16, 2019 | 56.91 | 57.56 | 56.70 | 56.91 | 2,585,836 | -0.13(-0.23%) |
Oct 15, 2019 | 55.73 | 57.14 | 55.67 | 57.04 | 2,824,705 | +1.27(+2.28%) |
Oct 14, 2019 | 55.47 | 55.85 | 55.21 | 55.77 | 1,873,625 | +0.01(+0.01%) |
Oct 11, 2019 | 54.37 | 56.18 | 54.37 | 55.76 | 3,922,087 | +2.07(+3.85%) |
Oct 10, 2019 | 53.09 | 53.95 | 53.09 | 53.69 | 1,573,908 | +0.46(+0.86%) |
Oct 09, 2019 | 53.35 | 53.35 | 52.45 | 53.23 | 2,038,191 | +0.52(+0.98%) |
Oct 08, 2019 | 53.21 | 53.34 | 52.60 | 52.72 | 1,821,788 | -1.15(-2.13%) |
Oct 07, 2019 | 54.37 | 54.55 | 53.82 | 53.86 | 1,735,724 | -0.71(-1.29%) |
Oct 04, 2019 | 53.91 | 54.60 | 53.53 | 54.57 | 1,755,525 | +0.67(+1.25%) |
Oct 03, 2019 | 52.70 | 54.11 | 52.12 | 53.90 | 3,010,975 | +1.03(+1.94%) |
Oct 02, 2019 | 53.71 | 54.11 | 52.25 | 52.87 | 5,328,220 | -1.52(-2.79%) |
Oct 01, 2019 | 56.59 | 56.81 | 54.32 | 54.39 | 3,886,826 | -1.87(-3.33%) |
Sep 30, 2019 | 56.29 | 56.75 | 56.00 | 56.26 | 2,721,557 | -0.03(-0.06%) |
Sep 27, 2019 | 56.13 | 56.61 | 55.66 | 56.29 | 2,617,812 | +0.51(+0.91%) |
Sep 26, 2019 | 55.66 | 56.48 | 55.21 | 55.78 | 3,019,110 | +0.11(+0.21%) |
Sep 25, 2019 | 54.98 | 55.80 | 54.84 | 55.67 | 2,845,732 | +0.74(+1.34%) |
Sep 24, 2019 | 55.73 | 55.99 | 54.56 | 54.93 | 3,689,833 | -0.83(-1.49%) |
Sep 23, 2019 | 55.64 | 56.17 | 55.51 | 55.76 | 2,426,703 | -0.19(-0.34%) |
Sep 20, 2019 | 56.50 | 56.76 | 55.74 | 55.95 | 7,304,820 | -0.50(-0.89%) |
Sep 19, 2019 | 57.18 | 57.63 | 56.45 | 56.45 | 1,925,748 | -0.74(-1.29%) |
Sep 18, 2019 | 56.35 | 57.22 | 56.01 | 57.19 | 2,101,048 | +0.52(+0.91%) |
Sep 17, 2019 | 56.89 | 57.20 | 56.38 | 56.67 | 1,654,500 | -0.36(-0.63%) |
Sep 16, 2019 | 57.21 | 57.59 | 56.99 | 57.03 | 1,840,607 | -0.43(-0.74%) |
Sep 13, 2019 | 57.43 | 57.74 | 57.30 | 57.46 | 1,896,031 | +0.03(+0.06%) |
Sep 12, 2019 | 58.06 | 58.24 | 56.95 | 57.43 | 1,941,610 | -0.50(-0.86%) |
Sep 11, 2019 | 56.52 | 57.93 | 55.99 | 57.93 | 2,830,409 | +1.62(+2.89%) |
Sep 10, 2019 | 55.88 | 56.67 | 55.81 | 56.30 | 3,039,384 | +0.49(+0.88%) |
Sep 09, 2019 | 56.19 | 56.49 | 55.63 | 55.81 | 4,069,385 | -0.38(-0.67%) |
Sep 06, 2019 | 56.21 | 56.67 | 55.98 | 56.19 | 3,708,587 | +0.30(+0.54%) |
Sep 05, 2019 | 55.58 | 56.27 | 55.39 | 55.88 | 5,197,102 | +0.94(+1.70%) |
Sep 04, 2019 | 56.60 | 56.83 | 53.77 | 54.95 | 9,000,343 | -1.69(-2.98%) |