Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.23 | 64.56 | 64.11 | 64.44 | 41,100 | -0.18(-0.28%) |
Nov 27, 2019 | 64.76 | 64.80 | 64.52 | 64.62 | 106,600 | -0.15(-0.23%) |
Nov 26, 2019 | 64.58 | 64.84 | 64.43 | 64.77 | 163,468 | +0.66(+1.04%) |
Nov 25, 2019 | 63.63 | 64.14 | 63.63 | 64.11 | 96,654 | +0.87(+1.37%) |
Nov 22, 2019 | 63.47 | 63.52 | 63.10 | 63.24 | 109,000 | -0.31(-0.49%) |
Nov 21, 2019 | 63.62 | 63.69 | 63.33 | 63.55 | 104,328 | +0.18(+0.28%) |
Nov 20, 2019 | 63.19 | 63.60 | 63.07 | 63.37 | 161,652 | +0.02(+0.03%) |
Nov 19, 2019 | 63.65 | 63.71 | 63.12 | 63.35 | 85,223 | +0.08(+0.13%) |
Nov 18, 2019 | 63.06 | 63.40 | 62.93 | 63.27 | 83,224 | -0.24(-0.38%) |
Nov 15, 2019 | 63.39 | 63.51 | 63.23 | 63.51 | 104,000 | +0.22(+0.35%) |
Nov 14, 2019 | 63.09 | 63.35 | 62.89 | 63.29 | 103,941 | +0.11(+0.17%) |
Nov 13, 2019 | 62.90 | 63.18 | 62.84 | 63.18 | 137,206 | +0.24(+0.38%) |
Nov 12, 2019 | 62.86 | 63.21 | 62.72 | 62.94 | 181,969 | +0.73(+1.18%) |
Nov 11, 2019 | 62.23 | 62.42 | 62.13 | 62.20 | 137,668 | -0.54(-0.85%) |
Nov 08, 2019 | 62.41 | 62.75 | 62.29 | 62.74 | 180,100 | +0.15(+0.24%) |
Nov 07, 2019 | 62.74 | 62.85 | 62.56 | 62.59 | 239,167 | +2.71(+4.53%) |
Nov 06, 2019 | 59.66 | 60.00 | 59.55 | 59.88 | 219,874 | -0.09(-0.15%) |
Nov 05, 2019 | 59.79 | 60.05 | 59.62 | 59.97 | 118,023 | +0.18(+0.30%) |
Nov 04, 2019 | 60.04 | 60.24 | 59.69 | 59.79 | 223,629 | +1.07(+1.82%) |
Nov 01, 2019 | 58.40 | 58.77 | 58.21 | 58.72 | 111,600 | +0.99(+1.71%) |
Oct 31, 2019 | 58.15 | 58.21 | 57.50 | 57.73 | 109,710 | -0.81(-1.38%) |
Oct 30, 2019 | 57.81 | 58.55 | 57.55 | 58.54 | 156,387 | -0.04(-0.07%) |
Oct 29, 2019 | 58.51 | 58.77 | 58.50 | 58.58 | 155,420 | +0.13(+0.22%) |
Oct 28, 2019 | 58.35 | 58.60 | 58.24 | 58.45 | 132,496 | +0.54(+0.93%) |
Oct 25, 2019 | 57.55 | 57.91 | 57.50 | 57.91 | 84,100 | +0.23(+0.40%) |
Oct 24, 2019 | 57.80 | 57.84 | 57.48 | 57.68 | 123,253 | -0.19(-0.33%) |
Oct 23, 2019 | 57.63 | 57.88 | 57.50 | 57.87 | 162,257 | +0.64(+1.12%) |
Oct 22, 2019 | 57.11 | 57.56 | 57.10 | 57.23 | 92,524 | +0.28(+0.49%) |
Oct 21, 2019 | 56.98 | 57.10 | 56.70 | 56.95 | 169,794 | +1.20(+2.15%) |
Oct 18, 2019 | 55.51 | 55.81 | 55.31 | 55.75 | 89,500 | +0.68(+1.23%) |
Oct 17, 2019 | 55.17 | 55.50 | 54.86 | 55.07 | 148,151 | -0.74(-1.33%) |
Oct 16, 2019 | 55.47 | 55.88 | 55.44 | 55.81 | 218,627 | +0.69(+1.25%) |
Oct 15, 2019 | 54.62 | 55.39 | 54.55 | 55.12 | 191,615 | +0.37(+0.67%) |
Oct 14, 2019 | 54.30 | 54.80 | 54.24 | 54.76 | 208,775 | +0.09(+0.16%) |
Oct 11, 2019 | 54.32 | 54.83 | 54.28 | 54.67 | 261,700 | +1.57(+2.96%) |
Oct 10, 2019 | 52.83 | 53.30 | 52.82 | 53.10 | 147,003 | +0.36(+0.68%) |
Oct 09, 2019 | 52.90 | 52.90 | 52.60 | 52.74 | 240,165 | +0.72(+1.38%) |
Oct 08, 2019 | 52.03 | 52.27 | 51.87 | 52.02 | 109,498 | -0.80(-1.51%) |
Oct 07, 2019 | 52.69 | 53.10 | 52.63 | 52.82 | 203,246 | +0.32(+0.61%) |
Oct 04, 2019 | 52.05 | 52.50 | 51.79 | 52.50 | 111,300 | +0.53(+1.02%) |
Oct 03, 2019 | 51.85 | 51.99 | 51.49 | 51.97 | 147,800 | +0.23(+0.44%) |
Oct 02, 2019 | 52.23 | 52.54 | 51.68 | 51.74 | 304,994 | -1.00(-1.90%) |
Oct 01, 2019 | 53.67 | 53.79 | 52.74 | 52.74 | 165,801 | -0.84(-1.58%) |
Sep 30, 2019 | 53.22 | 53.69 | 53.21 | 53.59 | 363,796 | +0.68(+1.28%) |
Sep 27, 2019 | 53.16 | 53.20 | 52.79 | 52.91 | 85,900 | +0.59(+1.13%) |
Sep 26, 2019 | 53.13 | 53.17 | 52.20 | 52.32 | 140,236 | -0.31(-0.59%) |
Sep 25, 2019 | 52.15 | 52.78 | 51.95 | 52.63 | 180,057 | +0.39(+0.74%) |
Sep 24, 2019 | 52.84 | 52.89 | 52.18 | 52.24 | 340,937 | -0.86(-1.61%) |
Sep 23, 2019 | 52.50 | 53.26 | 52.44 | 53.10 | 140,049 | -0.71(-1.32%) |
Sep 20, 2019 | 54.01 | 54.06 | 53.70 | 53.81 | 118,700 | +0.21(+0.39%) |
Sep 19, 2019 | 53.89 | 53.95 | 53.60 | 53.60 | 85,538 | +0.23(+0.43%) |
Sep 18, 2019 | 53.47 | 53.57 | 53.09 | 53.37 | 211,447 | -0.28(-0.52%) |
Sep 17, 2019 | 53.39 | 53.74 | 53.35 | 53.65 | 83,179 | +0.47(+0.88%) |
Sep 16, 2019 | 53.21 | 53.35 | 53.15 | 53.18 | 135,129 | -0.44(-0.82%) |
Sep 13, 2019 | 53.89 | 53.92 | 53.52 | 53.62 | 234,600 | +0.18(+0.34%) |
Sep 12, 2019 | 53.10 | 53.66 | 52.85 | 53.44 | 159,620 | -0.21(-0.39%) |
Sep 11, 2019 | 53.49 | 53.73 | 53.37 | 53.65 | 244,108 | +0.68(+1.28%) |
Sep 10, 2019 | 52.94 | 53.16 | 52.78 | 52.97 | 301,015 | +0.95(+1.83%) |
Sep 09, 2019 | 51.73 | 52.02 | 51.67 | 52.02 | 187,418 | +1.17(+2.30%) |
Sep 06, 2019 | 50.99 | 51.10 | 50.74 | 50.85 | 204,700 | +0.46(+0.91%) |
Sep 05, 2019 | 50.59 | 50.86 | 50.39 | 50.39 | 264,091 | -0.31(-0.61%) |
Sep 04, 2019 | 50.08 | 50.70 | 50.01 | 50.70 | 662,657 | +1.42(+2.87%) |