Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.97 | 56.97 | 55.99 | 56.05 | 185,719 | -0.82(-1.45%) |
Nov 27, 2019 | 56.91 | 57.15 | 56.31 | 56.87 | 731,484 | +0.10(+0.17%) |
Nov 26, 2019 | 56.80 | 56.90 | 56.42 | 56.78 | 436,923 | +0.10(+0.18%) |
Nov 25, 2019 | 57.12 | 57.45 | 56.58 | 56.68 | 496,083 | -0.11(-0.20%) |
Nov 22, 2019 | 56.25 | 57.03 | 55.95 | 56.79 | 551,003 | +0.55(+0.98%) |
Nov 21, 2019 | 56.36 | 56.51 | 55.89 | 56.24 | 452,991 | -0.12(-0.22%) |
Nov 20, 2019 | 56.13 | 56.65 | 55.88 | 56.36 | 602,507 | -0.03(-0.05%) |
Nov 19, 2019 | 56.74 | 56.87 | 56.26 | 56.39 | 514,879 | -0.05(-0.09%) |
Nov 18, 2019 | 57.32 | 57.32 | 56.06 | 56.45 | 455,618 | -1.10(-1.91%) |
Nov 15, 2019 | 57.18 | 57.68 | 56.84 | 57.55 | 804,698 | +0.84(+1.48%) |
Nov 14, 2019 | 56.90 | 57.16 | 56.57 | 56.71 | 944,108 | -0.22(-0.39%) |
Nov 13, 2019 | 57.28 | 57.42 | 56.93 | 56.93 | 420,647 | -0.67(-1.17%) |
Nov 12, 2019 | 58.00 | 58.10 | 57.50 | 57.60 | 500,920 | -0.26(-0.45%) |
Nov 11, 2019 | 57.28 | 57.91 | 57.08 | 57.86 | 573,149 | +0.37(+0.64%) |
Nov 08, 2019 | 57.77 | 57.80 | 57.29 | 57.49 | 466,525 | -0.26(-0.45%) |
Nov 07, 2019 | 57.62 | 58.04 | 57.26 | 57.75 | 801,485 | +0.05(+0.09%) |
Nov 06, 2019 | 57.85 | 58.16 | 57.13 | 57.70 | 638,918 | -0.21(-0.37%) |
Nov 05, 2019 | 57.75 | 58.26 | 57.68 | 57.91 | 484,484 | +0.31(+0.54%) |
Nov 04, 2019 | 57.09 | 57.89 | 57.09 | 57.60 | 520,698 | +0.64(+1.13%) |
Nov 01, 2019 | 55.92 | 57.01 | 55.80 | 56.96 | 421,549 | +1.61(+2.91%) |
Oct 31, 2019 | 55.78 | 55.78 | 54.75 | 55.35 | 443,984 | -0.57(-1.03%) |
Oct 30, 2019 | 56.13 | 56.26 | 55.59 | 55.92 | 347,739 | -0.34(-0.60%) |
Oct 29, 2019 | 56.70 | 56.70 | 55.60 | 56.26 | 821,290 | -0.32(-0.56%) |
Oct 28, 2019 | 57.38 | 58.01 | 56.51 | 56.58 | 772,627 | -0.53(-0.93%) |
Oct 25, 2019 | 57.08 | 57.40 | 56.76 | 57.11 | 787,016 | +0.01(+0.01%) |
Oct 24, 2019 | 56.95 | 57.65 | 55.98 | 57.10 | 1,270,014 | +0.72(+1.27%) |
Oct 23, 2019 | 55.66 | 56.48 | 55.16 | 56.38 | 780,428 | +0.45(+0.80%) |
Oct 22, 2019 | 52.92 | 56.11 | 52.72 | 55.94 | 1,162,769 | +2.18(+4.05%) |
Oct 21, 2019 | 53.79 | 54.82 | 53.53 | 53.76 | 1,117,826 | -0.60(-1.10%) |
Oct 18, 2019 | 54.35 | 55.10 | 54.32 | 54.36 | 540,197 | -0.08(-0.14%) |
Oct 17, 2019 | 53.99 | 54.96 | 53.72 | 54.43 | 627,863 | +0.82(+1.54%) |
Oct 16, 2019 | 54.12 | 54.27 | 53.57 | 53.61 | 486,910 | -0.51(-0.95%) |
Oct 15, 2019 | 53.91 | 54.43 | 53.38 | 54.12 | 543,526 | +0.39(+0.73%) |
Oct 14, 2019 | 54.37 | 54.50 | 53.67 | 53.73 | 689,948 | -0.82(-1.50%) |
Oct 11, 2019 | 53.42 | 55.72 | 52.85 | 54.55 | 977,487 | +2.38(+4.57%) |
Oct 10, 2019 | 51.67 | 52.85 | 51.62 | 52.17 | 466,325 | +0.70(+1.37%) |
Oct 09, 2019 | 51.64 | 51.67 | 50.93 | 51.46 | 498,472 | +0.42(+0.81%) |
Oct 08, 2019 | 51.02 | 51.69 | 50.48 | 51.05 | 368,840 | -0.61(-1.19%) |
Oct 07, 2019 | 52.75 | 53.04 | 51.64 | 51.66 | 696,373 | -1.35(-2.55%) |
Oct 04, 2019 | 52.38 | 53.13 | 52.21 | 53.01 | 303,431 | +0.68(+1.30%) |
Oct 03, 2019 | 52.20 | 52.39 | 51.35 | 52.33 | 279,495 | -0.08(-0.14%) |
Oct 02, 2019 | 52.31 | 52.55 | 51.38 | 52.41 | 546,083 | -0.55(-1.04%) |
Oct 01, 2019 | 55.25 | 55.73 | 52.91 | 52.96 | 1,288,842 | -1.87(-3.42%) |
Sep 30, 2019 | 54.12 | 55.00 | 54.04 | 54.83 | 484,224 | +0.88(+1.64%) |
Sep 27, 2019 | 53.84 | 54.23 | 53.56 | 53.95 | 443,506 | +0.33(+0.62%) |
Sep 26, 2019 | 52.70 | 53.64 | 52.63 | 53.62 | 571,457 | +0.81(+1.53%) |
Sep 25, 2019 | 51.95 | 52.96 | 51.83 | 52.81 | 487,274 | +1.00(+1.93%) |
Sep 24, 2019 | 52.55 | 52.72 | 51.67 | 51.81 | 694,919 | -0.66(-1.25%) |
Sep 23, 2019 | 51.90 | 52.64 | 51.59 | 52.47 | 527,106 | +0.01(+0.01%) |
Sep 20, 2019 | 53.03 | 53.10 | 52.34 | 52.46 | 718,499 | -0.49(-0.93%) |
Sep 19, 2019 | 53.28 | 53.34 | 52.85 | 52.95 | 359,835 | -0.14(-0.27%) |
Sep 18, 2019 | 53.00 | 53.18 | 52.66 | 53.10 | 364,974 | -0.19(-0.35%) |
Sep 17, 2019 | 53.65 | 53.81 | 52.93 | 53.28 | 493,783 | -0.81(-1.50%) |
Sep 16, 2019 | 54.40 | 54.43 | 53.78 | 54.09 | 448,553 | -0.51(-0.93%) |
Sep 13, 2019 | 54.88 | 55.23 | 54.41 | 54.60 | 750,112 | +0.17(+0.32%) |
Sep 12, 2019 | 54.84 | 55.17 | 53.87 | 54.43 | 744,030 | -1.63(-2.91%) |
Sep 11, 2019 | 54.68 | 56.27 | 54.45 | 56.06 | 782,027 | +1.86(+3.43%) |
Sep 10, 2019 | 53.26 | 54.37 | 52.82 | 54.20 | 558,447 | +0.98(+1.83%) |
Sep 09, 2019 | 53.00 | 53.81 | 52.64 | 53.22 | 999,258 | +0.53(+1.00%) |
Sep 06, 2019 | 52.99 | 53.16 | 52.14 | 52.69 | 463,744 | -0.20(-0.37%) |
Sep 05, 2019 | 51.33 | 52.97 | 51.33 | 52.89 | 365,597 | +2.07(+4.08%) |
Sep 04, 2019 | 51.02 | 51.54 | 50.72 | 50.82 | 501,064 | +0.43(+0.86%) |