Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.11 | 62.38 | 61.81 | 61.85 | 71,561 | -0.56(-0.90%) |
Nov 27, 2019 | 62.32 | 62.72 | 61.40 | 62.41 | 109,844 | +0.43(+0.70%) |
Nov 26, 2019 | 61.91 | 62.55 | 61.80 | 61.98 | 221,329 | -0.19(-0.31%) |
Nov 25, 2019 | 60.81 | 62.20 | 60.81 | 62.18 | 202,580 | +1.43(+2.36%) |
Nov 22, 2019 | 60.59 | 60.95 | 60.26 | 60.74 | 118,762 | +0.26(+0.43%) |
Nov 21, 2019 | 60.74 | 60.74 | 59.67 | 60.48 | 142,621 | +0.08(+0.14%) |
Nov 20, 2019 | 59.95 | 60.71 | 59.77 | 60.40 | 230,875 | +0.05(+0.08%) |
Nov 19, 2019 | 59.86 | 60.38 | 59.61 | 60.35 | 150,045 | +0.65(+1.09%) |
Nov 18, 2019 | 60.25 | 60.50 | 59.60 | 59.70 | 121,796 | -0.76(-1.26%) |
Nov 15, 2019 | 60.81 | 62.97 | 60.35 | 60.47 | 89,832 | -0.16(-0.26%) |
Nov 14, 2019 | 60.55 | 61.03 | 60.32 | 60.62 | 152,249 | -0.07(-0.12%) |
Nov 13, 2019 | 61.11 | 61.16 | 60.67 | 60.70 | 151,821 | -0.81(-1.32%) |
Nov 12, 2019 | 61.36 | 61.61 | 61.07 | 61.50 | 180,491 | +0.12(+0.19%) |
Nov 11, 2019 | 61.29 | 62.02 | 61.15 | 61.38 | 111,243 | -0.37(-0.60%) |
Nov 08, 2019 | 61.75 | 62.25 | 61.41 | 61.75 | 132,682 | -0.08(-0.13%) |
Nov 07, 2019 | 62.32 | 62.67 | 61.79 | 61.84 | 180,624 | +0.13(+0.21%) |
Nov 06, 2019 | 61.59 | 61.84 | 61.05 | 61.71 | 186,921 | -0.10(-0.16%) |
Nov 05, 2019 | 62.06 | 62.69 | 61.72 | 61.81 | 252,539 | +0.29(+0.48%) |
Nov 04, 2019 | 61.06 | 61.68 | 60.76 | 61.51 | 310,695 | +0.85(+1.39%) |
Nov 01, 2019 | 60.49 | 60.96 | 59.91 | 60.67 | 319,526 | +0.66(+1.10%) |
Oct 31, 2019 | 61.63 | 62.05 | 59.29 | 60.01 | 310,020 | -2.04(-3.29%) |
Oct 30, 2019 | 62.58 | 62.58 | 59.79 | 62.05 | 198,448 | +0.05(+0.07%) |
Oct 29, 2019 | 61.61 | 62.68 | 60.94 | 62.00 | 194,960 | +0.54(+0.88%) |
Oct 28, 2019 | 60.58 | 61.52 | 60.54 | 61.46 | 220,925 | +1.23(+2.05%) |
Oct 25, 2019 | 60.17 | 60.69 | 59.74 | 60.23 | 223,059 | +0.02(+0.03%) |
Oct 24, 2019 | 60.95 | 60.95 | 59.95 | 60.21 | 131,433 | -0.61(-1.00%) |
Oct 23, 2019 | 60.76 | 60.87 | 60.08 | 60.81 | 146,676 | +0.11(+0.18%) |
Oct 22, 2019 | 60.39 | 61.34 | 59.85 | 60.70 | 102,498 | +0.22(+0.36%) |
Oct 21, 2019 | 60.34 | 61.02 | 60.18 | 60.48 | 128,301 | +0.72(+1.20%) |
Oct 18, 2019 | 59.12 | 59.90 | 59.12 | 59.77 | 133,770 | +0.36(+0.60%) |
Oct 17, 2019 | 59.34 | 59.44 | 58.72 | 59.41 | 139,622 | +0.30(+0.51%) |
Oct 16, 2019 | 59.02 | 59.61 | 58.79 | 59.10 | 141,817 | +0.17(+0.28%) |
Oct 15, 2019 | 58.49 | 59.38 | 58.06 | 58.94 | 275,009 | +0.61(+1.04%) |
Oct 14, 2019 | 58.01 | 58.57 | 57.77 | 58.33 | 129,183 | -0.09(-0.16%) |
Oct 11, 2019 | 58.76 | 59.79 | 58.41 | 58.42 | 174,010 | +0.58(+1.00%) |
Oct 10, 2019 | 57.67 | 58.40 | 57.23 | 57.84 | 166,022 | +0.54(+0.95%) |
Oct 09, 2019 | 57.76 | 57.76 | 57.05 | 57.30 | 130,593 | +0.06(+0.11%) |
Oct 08, 2019 | 57.01 | 57.73 | 56.85 | 57.24 | 192,306 | -0.60(-1.03%) |
Oct 07, 2019 | 57.88 | 58.43 | 57.73 | 57.84 | 94,842 | -0.07(-0.13%) |
Oct 04, 2019 | 57.48 | 57.93 | 56.81 | 57.91 | 163,569 | +0.63(+1.09%) |
Oct 03, 2019 | 57.58 | 57.85 | 56.53 | 57.28 | 137,427 | -0.42(-0.73%) |
Oct 02, 2019 | 57.41 | 57.86 | 56.90 | 57.71 | 225,341 | -0.08(-0.14%) |
Oct 01, 2019 | 59.89 | 60.09 | 57.66 | 57.79 | 167,289 | -1.59(-2.68%) |
Sep 30, 2019 | 60.17 | 60.51 | 59.32 | 59.38 | 180,166 | -0.49(-0.81%) |
Sep 27, 2019 | 60.00 | 60.87 | 59.54 | 59.87 | 175,750 | +0.36(+0.60%) |
Sep 26, 2019 | 60.35 | 60.70 | 59.46 | 59.51 | 157,814 | -1.01(-1.67%) |
Sep 25, 2019 | 59.33 | 60.73 | 59.28 | 60.52 | 224,638 | +0.97(+1.62%) |
Sep 24, 2019 | 60.70 | 61.16 | 59.34 | 59.56 | 195,371 | -1.05(-1.73%) |
Sep 23, 2019 | 60.07 | 61.04 | 59.74 | 60.60 | 164,957 | +0.40(+0.66%) |
Sep 20, 2019 | 60.81 | 61.23 | 59.78 | 60.21 | 956,187 | -0.60(-0.98%) |
Sep 19, 2019 | 60.20 | 61.28 | 59.94 | 60.81 | 562,828 | +0.65(+1.09%) |
Sep 18, 2019 | 60.29 | 60.54 | 59.56 | 60.15 | 229,333 | -0.46(-0.76%) |
Sep 17, 2019 | 61.04 | 61.04 | 59.90 | 60.61 | 172,643 | -0.64(-1.05%) |
Sep 16, 2019 | 60.93 | 61.99 | 60.76 | 61.26 | 218,559 | -0.23(-0.37%) |
Sep 13, 2019 | 61.40 | 61.94 | 61.05 | 61.49 | 297,992 | +0.73(+1.20%) |
Sep 12, 2019 | 59.52 | 61.06 | 59.12 | 60.76 | 298,906 | +0.85(+1.41%) |
Sep 11, 2019 | 59.01 | 60.30 | 58.14 | 59.91 | 208,295 | +1.22(+2.08%) |
Sep 10, 2019 | 58.16 | 58.85 | 57.54 | 58.69 | 227,626 | +0.63(+1.08%) |
Sep 09, 2019 | 57.21 | 58.33 | 56.85 | 58.07 | 243,235 | +1.22(+2.15%) |
Sep 06, 2019 | 57.42 | 57.62 | 56.77 | 56.84 | 150,375 | -0.42(-0.74%) |
Sep 05, 2019 | 56.86 | 58.17 | 56.80 | 57.26 | 217,763 | +1.02(+1.82%) |
Sep 04, 2019 | 56.60 | 56.60 | 55.79 | 56.24 | 115,732 | +0.27(+0.49%) |