Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.00 | 57.03 | 55.00 | 55.56 | 56,600 | -1.42(-2.49%) |
Nov 27, 2019 | 56.99 | 57.15 | 56.76 | 56.98 | 14,100 | -0.14(-0.25%) |
Nov 26, 2019 | 57.87 | 57.87 | 56.78 | 57.12 | 15,334 | -0.73(-1.26%) |
Nov 25, 2019 | 56.88 | 58.05 | 56.88 | 57.85 | 42,545 | +0.25(+0.43%) |
Nov 22, 2019 | 57.22 | 57.96 | 57.22 | 57.60 | 10,200 | +1.73(+3.10%) |
Nov 21, 2019 | 56.23 | 56.75 | 55.72 | 55.87 | 12,583 | +0.07(+0.13%) |
Nov 20, 2019 | 56.18 | 56.56 | 55.80 | 55.80 | 8,725 | -0.07(-0.13%) |
Nov 19, 2019 | 55.49 | 56.02 | 55.49 | 55.87 | 10,884 | -1.43(-2.50%) |
Nov 18, 2019 | 56.08 | 57.91 | 56.08 | 57.30 | 24,196 | +0.45(+0.78%) |
Nov 15, 2019 | 57.54 | 57.54 | 56.39 | 56.85 | 14,700 | +0.65(+1.17%) |
Nov 14, 2019 | 55.97 | 56.49 | 55.45 | 56.20 | 12,956 | -0.98(-1.71%) |
Nov 13, 2019 | 56.46 | 57.56 | 56.46 | 57.18 | 6,040 | -1.16(-1.99%) |
Nov 12, 2019 | 59.49 | 59.49 | 57.83 | 58.34 | 26,091 | +1.14(+1.99%) |
Nov 11, 2019 | 56.75 | 58.08 | 56.75 | 57.20 | 7,491 | +0.42(+0.74%) |
Nov 08, 2019 | 57.83 | 57.83 | 56.78 | 56.78 | 7,900 | -2.19(-3.71%) |
Nov 07, 2019 | 58.66 | 59.07 | 58.24 | 58.97 | 7,678 | +1.13(+1.96%) |
Nov 06, 2019 | 57.98 | 58.17 | 57.15 | 57.84 | 19,820 | +1.28(+2.26%) |
Nov 05, 2019 | 56.41 | 56.72 | 56.31 | 56.55 | 11,792 | +0.10(+0.19%) |
Nov 04, 2019 | 55.95 | 57.35 | 55.95 | 56.45 | 8,147 | -0.64(-1.13%) |
Nov 01, 2019 | 57.10 | 57.49 | 56.83 | 57.09 | 6,800 | +0.21(+0.37%) |
Oct 31, 2019 | 56.45 | 57.16 | 56.45 | 56.88 | 8,584 | -1.22(-2.09%) |
Oct 30, 2019 | 57.80 | 58.20 | 57.23 | 58.10 | 6,506 | -0.33(-0.56%) |
Oct 29, 2019 | 59.55 | 59.55 | 58.05 | 58.43 | 9,210 | +1.75(+3.09%) |
Oct 28, 2019 | 56.14 | 57.38 | 56.14 | 56.68 | 7,485 | +0.03(+0.05%) |
Oct 25, 2019 | 56.10 | 56.70 | 56.10 | 56.65 | 13,300 | +0.92(+1.65%) |
Oct 24, 2019 | 55.67 | 56.72 | 55.67 | 55.73 | 9,075 | +0.64(+1.17%) |
Oct 23, 2019 | 54.10 | 55.50 | 54.10 | 55.09 | 13,272 | -1.16(-2.05%) |
Oct 22, 2019 | 55.62 | 56.83 | 55.62 | 56.24 | 15,371 | -0.71(-1.25%) |
Oct 21, 2019 | 55.95 | 57.20 | 55.95 | 56.95 | 21,616 | +2.49(+4.58%) |
Oct 18, 2019 | 53.84 | 54.50 | 53.84 | 54.46 | 8,300 | +0.62(+1.15%) |
Oct 17, 2019 | 53.68 | 53.95 | 53.51 | 53.84 | 8,977 | -0.92(-1.68%) |
Oct 16, 2019 | 53.33 | 54.79 | 53.33 | 54.76 | 10,146 | +1.84(+3.48%) |
Oct 15, 2019 | 52.65 | 53.45 | 52.65 | 52.92 | 20,051 | +0.17(+0.32%) |
Oct 14, 2019 | 51.92 | 53.04 | 51.92 | 52.75 | 26,042 | +0.55(+1.06%) |
Oct 11, 2019 | 51.87 | 52.85 | 51.87 | 52.20 | 18,300 | +0.05(+0.09%) |
Oct 10, 2019 | 52.63 | 52.63 | 51.91 | 52.15 | 16,231 | -0.91(-1.72%) |
Oct 09, 2019 | 53.71 | 53.71 | 53.05 | 53.06 | 16,911 | -0.91(-1.69%) |
Oct 08, 2019 | 53.50 | 54.30 | 53.50 | 53.97 | 38,541 | +0.52(+0.97%) |
Oct 07, 2019 | 54.10 | 54.10 | 53.24 | 53.45 | 11,752 | -0.66(-1.22%) |
Oct 04, 2019 | 54.43 | 54.43 | 53.59 | 54.11 | 15,000 | +0.26(+0.48%) |
Oct 03, 2019 | 53.51 | 53.85 | 53.16 | 53.85 | 22,112 | +0.11(+0.20%) |
Oct 02, 2019 | 53.65 | 53.75 | 53.20 | 53.74 | 15,802 | +0.04(+0.07%) |
Oct 01, 2019 | 54.05 | 54.10 | 53.55 | 53.70 | 21,983 | +0.18(+0.34%) |
Sep 30, 2019 | 53.52 | 53.76 | 53.35 | 53.52 | 13,029 | -0.17(-0.32%) |
Sep 27, 2019 | 52.63 | 53.75 | 52.63 | 53.69 | 15,400 | +0.54(+1.02%) |
Sep 26, 2019 | 53.50 | 53.50 | 52.76 | 53.15 | 20,383 | -1.38(-2.53%) |
Sep 25, 2019 | 54.50 | 54.88 | 53.91 | 54.53 | 11,572 | -0.31(-0.57%) |
Sep 24, 2019 | 56.02 | 56.02 | 54.50 | 54.84 | 19,017 | -0.76(-1.38%) |
Sep 23, 2019 | 55.60 | 55.80 | 55.03 | 55.60 | 20,309 | +0.25(+0.46%) |
Sep 20, 2019 | 56.03 | 56.03 | 55.35 | 55.35 | 9,500 | -0.05(-0.09%) |
Sep 19, 2019 | 55.40 | 55.85 | 55.07 | 55.40 | 10,394 | -0.25(-0.45%) |
Sep 18, 2019 | 56.51 | 56.51 | 55.54 | 55.65 | 22,424 | -0.20(-0.36%) |
Sep 17, 2019 | 56.09 | 56.09 | 55.35 | 55.85 | 14,734 | -0.25(-0.45%) |
Sep 16, 2019 | 56.20 | 56.72 | 55.75 | 56.10 | 15,043 | +0.15(+0.27%) |
Sep 13, 2019 | 56.87 | 56.87 | 55.75 | 55.95 | 38,200 | +0.55(+0.99%) |
Sep 12, 2019 | 55.20 | 55.72 | 55.20 | 55.40 | 8,877 | -1.96(-3.42%) |
Sep 11, 2019 | 57.19 | 57.40 | 57.02 | 57.36 | 16,210 | +2.30(+4.18%) |
Sep 10, 2019 | 54.37 | 55.06 | 54.26 | 55.06 | 18,312 | +1.30(+2.41%) |
Sep 09, 2019 | 53.04 | 54.12 | 53.04 | 53.77 | 11,512 | +0.31(+0.59%) |
Sep 06, 2019 | 54.27 | 54.27 | 52.84 | 53.45 | 8,900 | -2.59(-4.62%) |
Sep 05, 2019 | 56.78 | 56.78 | 55.36 | 56.04 | 22,503 | +1.12(+2.04%) |
Sep 04, 2019 | 54.26 | 55.10 | 54.26 | 54.92 | 59,982 | +2.52(+4.81%) |