Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.97 | 55.99 | 55.51 | 55.75 | 655,551 | -0.41(-0.73%) |
Nov 27, 2019 | 55.86 | 56.19 | 55.66 | 56.16 | 823,910 | +0.60(+1.07%) |
Nov 26, 2019 | 55.46 | 55.66 | 55.08 | 55.56 | 1,377,765 | -0.02(-0.04%) |
Nov 25, 2019 | 55.12 | 55.68 | 54.80 | 55.59 | 1,218,306 | +0.71(+1.30%) |
Nov 22, 2019 | 54.83 | 55.29 | 54.62 | 54.88 | 862,899 | +0.16(+0.29%) |
Nov 21, 2019 | 55.47 | 55.58 | 54.57 | 54.71 | 1,147,038 | -0.51(-0.92%) |
Nov 20, 2019 | 55.00 | 55.34 | 54.62 | 55.22 | 965,620 | -0.17(-0.31%) |
Nov 19, 2019 | 55.62 | 55.80 | 55.09 | 55.40 | 823,097 | -0.12(-0.21%) |
Nov 18, 2019 | 55.30 | 55.63 | 54.80 | 55.52 | 886,147 | +0.02(+0.04%) |
Nov 15, 2019 | 55.50 | 55.94 | 55.31 | 55.49 | 1,242,954 | +0.29(+0.53%) |
Nov 14, 2019 | 54.56 | 55.20 | 54.56 | 55.20 | 775,468 | +0.37(+0.67%) |
Nov 13, 2019 | 55.10 | 55.26 | 54.50 | 54.83 | 850,306 | -0.79(-1.43%) |
Nov 12, 2019 | 55.35 | 55.73 | 55.07 | 55.63 | 684,198 | +0.32(+0.58%) |
Nov 11, 2019 | 54.92 | 55.48 | 54.84 | 55.30 | 808,636 | -0.12(-0.21%) |
Nov 08, 2019 | 55.07 | 55.61 | 54.71 | 55.42 | 668,762 | +0.14(+0.26%) |
Nov 07, 2019 | 55.38 | 55.81 | 55.20 | 55.28 | 1,008,920 | +0.45(+0.83%) |
Nov 06, 2019 | 54.53 | 55.01 | 54.48 | 54.83 | 1,126,511 | +0.13(+0.24%) |
Nov 05, 2019 | 54.44 | 54.81 | 54.42 | 54.70 | 1,150,025 | +0.63(+1.17%) |
Nov 04, 2019 | 53.42 | 54.32 | 53.20 | 54.06 | 1,027,091 | +1.19(+2.25%) |
Nov 01, 2019 | 52.40 | 53.14 | 52.34 | 52.87 | 760,433 | +1.05(+2.02%) |
Oct 31, 2019 | 52.64 | 52.85 | 51.46 | 51.82 | 1,123,110 | -1.08(-2.04%) |
Oct 30, 2019 | 52.47 | 53.14 | 52.31 | 52.90 | 1,546,079 | +0.24(+0.45%) |
Oct 29, 2019 | 52.44 | 52.80 | 52.30 | 52.67 | 1,986,585 | +0.03(+0.06%) |
Oct 28, 2019 | 52.99 | 53.47 | 52.44 | 52.64 | 1,825,337 | +0.20(+0.38%) |
Oct 25, 2019 | 51.64 | 52.73 | 51.49 | 52.44 | 1,532,789 | +0.34(+0.66%) |
Oct 24, 2019 | 54.69 | 54.69 | 51.09 | 52.10 | 2,507,633 | +0.01(+0.02%) |
Oct 23, 2019 | 51.39 | 52.14 | 51.04 | 52.08 | 1,806,602 | +0.50(+0.97%) |
Oct 22, 2019 | 52.21 | 52.33 | 51.54 | 51.58 | 1,946,736 | -0.64(-1.22%) |
Oct 21, 2019 | 51.52 | 52.55 | 51.52 | 52.22 | 1,748,145 | +0.89(+1.74%) |
Oct 18, 2019 | 50.98 | 51.44 | 50.84 | 51.33 | 2,695,673 | +0.16(+0.30%) |
Oct 17, 2019 | 51.13 | 51.44 | 50.79 | 51.17 | 1,331,978 | +0.46(+0.91%) |
Oct 16, 2019 | 51.32 | 51.65 | 50.69 | 50.71 | 1,321,029 | -0.68(-1.33%) |
Oct 15, 2019 | 50.44 | 51.47 | 49.98 | 51.39 | 1,502,581 | +1.20(+2.40%) |
Oct 14, 2019 | 49.62 | 50.23 | 49.26 | 50.19 | 3,085,764 | +0.17(+0.35%) |
Oct 11, 2019 | 49.66 | 50.50 | 49.66 | 50.02 | 1,277,754 | +1.38(+2.85%) |
Oct 10, 2019 | 48.49 | 49.07 | 48.49 | 48.63 | 1,331,577 | +0.48(+1.01%) |
Oct 09, 2019 | 48.09 | 48.44 | 47.83 | 48.15 | 1,250,649 | +0.70(+1.48%) |
Oct 08, 2019 | 47.81 | 48.00 | 47.38 | 47.45 | 1,534,843 | -1.05(-2.16%) |
Oct 07, 2019 | 48.55 | 48.94 | 48.27 | 48.50 | 1,501,959 | -0.30(-0.62%) |
Oct 04, 2019 | 48.18 | 48.86 | 48.18 | 48.80 | 1,247,949 | +0.61(+1.28%) |
Oct 03, 2019 | 48.30 | 48.60 | 46.83 | 48.18 | 2,695,441 | -0.35(-0.73%) |
Oct 02, 2019 | 48.58 | 48.97 | 47.96 | 48.54 | 2,965,226 | -0.74(-1.51%) |
Oct 01, 2019 | 50.74 | 50.95 | 48.62 | 49.28 | 2,683,153 | -1.90(-3.71%) |
Sep 30, 2019 | 51.85 | 52.01 | 51.06 | 51.18 | 1,413,612 | -0.66(-1.28%) |
Sep 27, 2019 | 52.67 | 52.90 | 51.43 | 51.85 | 2,316,146 | -0.49(-0.94%) |
Sep 26, 2019 | 52.32 | 52.66 | 51.85 | 52.34 | 1,163,754 | -0.07(-0.14%) |
Sep 25, 2019 | 51.85 | 52.55 | 51.67 | 52.42 | 1,260,026 | +0.61(+1.17%) |
Sep 24, 2019 | 52.22 | 52.38 | 51.11 | 51.81 | 1,662,568 | -0.30(-0.57%) |
Sep 23, 2019 | 51.57 | 52.39 | 51.32 | 52.11 | 958,402 | +0.06(+0.11%) |
Sep 20, 2019 | 52.77 | 52.91 | 52.00 | 52.05 | 2,343,646 | -0.59(-1.13%) |
Sep 19, 2019 | 52.74 | 52.91 | 52.23 | 52.64 | 1,550,662 | -0.43(-0.82%) |
Sep 18, 2019 | 53.11 | 53.24 | 52.37 | 53.08 | 1,187,239 | -0.30(-0.57%) |
Sep 17, 2019 | 53.65 | 53.83 | 53.13 | 53.38 | 1,335,587 | -0.62(-1.14%) |
Sep 16, 2019 | 53.23 | 54.03 | 53.09 | 54.00 | 1,707,712 | +0.15(+0.28%) |
Sep 13, 2019 | 53.95 | 54.34 | 53.69 | 53.85 | 1,657,763 | +0.43(+0.81%) |
Sep 12, 2019 | 52.60 | 53.67 | 52.33 | 53.42 | 1,610,557 | +0.39(+0.73%) |
Sep 11, 2019 | 52.16 | 53.05 | 50.99 | 53.03 | 1,139,892 | +0.92(+1.77%) |
Sep 10, 2019 | 51.15 | 52.14 | 50.94 | 52.11 | 1,448,400 | +1.25(+2.46%) |
Sep 09, 2019 | 50.21 | 51.09 | 50.13 | 50.86 | 1,513,473 | +1.06(+2.12%) |
Sep 06, 2019 | 49.57 | 50.07 | 49.18 | 49.80 | 1,115,528 | +0.38(+0.76%) |
Sep 05, 2019 | 49.29 | 50.04 | 49.22 | 49.42 | 1,002,211 | +1.19(+2.46%) |
Sep 04, 2019 | 48.04 | 48.27 | 47.85 | 48.24 | 880,098 | +0.69(+1.44%) |