Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.86 | 58.34 | 57.06 | 57.61 | 1,697,895 | -0.96(-1.63%) |
Nov 27, 2019 | 59.14 | 59.14 | 57.80 | 58.57 | 2,727,625 | -0.42(-0.71%) |
Nov 26, 2019 | 59.92 | 60.44 | 58.95 | 58.99 | 4,052,700 | -1.09(-1.82%) |
Nov 25, 2019 | 59.65 | 60.43 | 59.21 | 60.08 | 3,227,752 | +0.35(+0.59%) |
Nov 22, 2019 | 62.40 | 62.40 | 59.71 | 59.73 | 2,695,294 | -2.36(-3.80%) |
Nov 21, 2019 | 62.77 | 62.77 | 61.61 | 62.09 | 1,897,668 | -0.20(-0.33%) |
Nov 20, 2019 | 61.58 | 63.25 | 61.21 | 62.29 | 2,718,716 | +0.86(+1.40%) |
Nov 19, 2019 | 61.62 | 62.12 | 60.59 | 61.43 | 2,900,204 | -0.55(-0.88%) |
Nov 18, 2019 | 62.68 | 62.88 | 61.26 | 61.98 | 3,784,202 | -1.14(-1.81%) |
Nov 15, 2019 | 63.33 | 63.78 | 62.72 | 63.12 | 2,539,353 | +0.16(+0.25%) |
Nov 14, 2019 | 64.05 | 64.40 | 62.84 | 62.96 | 2,357,869 | -1.04(-1.62%) |
Nov 13, 2019 | 65.15 | 65.41 | 63.42 | 64.00 | 4,146,195 | -2.64(-3.95%) |
Nov 12, 2019 | 67.59 | 68.77 | 66.03 | 66.63 | 3,489,653 | -0.92(-1.36%) |
Nov 11, 2019 | 65.71 | 67.69 | 65.60 | 67.55 | 1,990,336 | +0.88(+1.32%) |
Nov 08, 2019 | 65.16 | 66.99 | 64.84 | 66.67 | 2,497,000 | +1.04(+1.58%) |
Nov 07, 2019 | 64.76 | 65.73 | 64.55 | 65.63 | 3,300,935 | +1.92(+3.01%) |
Nov 06, 2019 | 64.08 | 64.71 | 62.94 | 63.71 | 2,275,161 | -0.97(-1.49%) |
Nov 05, 2019 | 64.73 | 64.93 | 63.24 | 64.68 | 3,075,089 | +0.43(+0.66%) |
Nov 04, 2019 | 64.90 | 65.40 | 63.90 | 64.25 | 3,732,823 | +0.31(+0.48%) |
Nov 01, 2019 | 61.95 | 64.32 | 61.62 | 63.94 | 2,554,440 | +2.93(+4.81%) |
Oct 31, 2019 | 59.73 | 61.05 | 59.41 | 61.01 | 2,932,541 | +0.92(+1.53%) |
Oct 30, 2019 | 60.83 | 62.35 | 59.56 | 60.09 | 3,674,148 | -2.82(-4.48%) |
Oct 29, 2019 | 61.33 | 63.77 | 60.90 | 62.91 | 2,116,892 | +1.14(+1.85%) |
Oct 28, 2019 | 62.42 | 62.78 | 61.38 | 61.77 | 1,794,165 | -0.19(-0.31%) |
Oct 25, 2019 | 61.72 | 62.62 | 61.10 | 61.97 | 1,504,342 | -0.08(-0.13%) |
Oct 24, 2019 | 62.18 | 62.62 | 61.43 | 62.05 | 2,255,119 | +0.23(+0.38%) |
Oct 23, 2019 | 62.52 | 62.72 | 61.46 | 61.82 | 2,821,945 | -0.86(-1.38%) |
Oct 22, 2019 | 61.56 | 63.66 | 61.12 | 62.68 | 2,076,052 | +1.52(+2.49%) |
Oct 21, 2019 | 60.02 | 61.27 | 59.76 | 61.16 | 1,530,506 | +0.89(+1.48%) |
Oct 18, 2019 | 60.56 | 61.38 | 60.03 | 60.27 | 1,689,058 | -0.19(-0.32%) |
Oct 17, 2019 | 60.65 | 60.91 | 59.97 | 60.46 | 1,299,093 | -0.06(-0.11%) |
Oct 16, 2019 | 61.35 | 61.79 | 60.31 | 60.53 | 2,058,635 | -0.84(-1.36%) |
Oct 15, 2019 | 62.10 | 62.80 | 61.21 | 61.36 | 1,773,216 | -0.98(-1.58%) |
Oct 14, 2019 | 61.02 | 62.69 | 60.73 | 62.35 | 2,529,786 | +0.39(+0.63%) |
Oct 11, 2019 | 62.01 | 62.88 | 61.48 | 61.96 | 2,244,498 | +0.80(+1.30%) |
Oct 10, 2019 | 60.03 | 61.34 | 59.86 | 61.16 | 2,401,255 | +1.45(+2.42%) |
Oct 09, 2019 | 58.60 | 60.05 | 58.39 | 59.71 | 2,320,029 | +2.07(+3.59%) |
Oct 08, 2019 | 57.22 | 58.87 | 56.97 | 57.64 | 2,810,162 | -0.54(-0.93%) |
Oct 07, 2019 | 58.24 | 59.02 | 57.86 | 58.18 | 3,122,436 | +0.29(+0.50%) |
Oct 04, 2019 | 57.48 | 58.05 | 56.71 | 57.89 | 3,220,020 | +0.56(+0.97%) |
Oct 03, 2019 | 54.54 | 57.41 | 54.11 | 57.34 | 3,599,800 | +2.29(+4.16%) |
Oct 02, 2019 | 55.87 | 56.11 | 54.65 | 55.04 | 3,648,467 | -1.21(-2.14%) |
Oct 01, 2019 | 56.76 | 57.61 | 55.99 | 56.25 | 4,009,198 | +0.13(+0.23%) |
Sep 30, 2019 | 55.80 | 56.47 | 55.24 | 56.12 | 2,635,547 | +0.32(+0.58%) |
Sep 27, 2019 | 56.17 | 57.34 | 55.45 | 55.80 | 3,509,810 | -1.44(-2.51%) |
Sep 26, 2019 | 58.25 | 58.29 | 56.81 | 57.23 | 2,492,229 | -1.71(-2.90%) |
Sep 25, 2019 | 58.81 | 59.53 | 57.98 | 58.94 | 2,008,177 | -0.74(-1.24%) |
Sep 24, 2019 | 60.44 | 60.61 | 58.69 | 59.68 | 4,579,790 | -1.10(-1.82%) |
Sep 23, 2019 | 60.31 | 61.26 | 60.31 | 60.79 | 1,957,939 | -0.15(-0.24%) |
Sep 20, 2019 | 61.30 | 61.83 | 60.69 | 60.94 | 3,922,456 | +0.08(+0.14%) |
Sep 19, 2019 | 62.91 | 63.10 | 60.31 | 60.85 | 2,688,190 | -1.23(-1.99%) |
Sep 18, 2019 | 61.98 | 63.15 | 61.56 | 62.09 | 3,548,668 | -0.83(-1.31%) |
Sep 17, 2019 | 64.49 | 64.94 | 60.23 | 62.91 | 5,254,551 | -2.31(-3.54%) |
Sep 16, 2019 | 62.12 | 65.94 | 61.50 | 65.22 | 7,384,979 | +6.56(+11.18%) |
Sep 13, 2019 | 59.21 | 59.52 | 58.23 | 58.66 | 3,172,601 | -0.01(-0.02%) |
Sep 12, 2019 | 58.43 | 59.89 | 58.28 | 58.67 | 2,925,062 | -1.36(-2.26%) |
Sep 11, 2019 | 58.78 | 60.16 | 58.48 | 60.03 | 3,687,535 | +1.61(+2.75%) |
Sep 10, 2019 | 59.53 | 60.11 | 57.57 | 58.42 | 6,504,653 | -0.79(-1.33%) |
Sep 09, 2019 | 59.93 | 60.12 | 58.24 | 59.21 | 5,218,358 | +0.02(+0.03%) |
Sep 06, 2019 | 58.97 | 59.75 | 58.54 | 59.19 | 4,407,963 | -0.88(-1.46%) |
Sep 05, 2019 | 60.54 | 60.99 | 59.97 | 60.07 | 2,573,974 | -0.05(-0.08%) |
Sep 04, 2019 | 59.37 | 60.45 | 58.66 | 60.11 | 2,771,622 | +1.63(+2.78%) |