Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 53.12 | 53.36 | 51.94 | 52.07 | 352,637 | -1.06(-2.00%) |
Nov 27, 2019 | 53.18 | 54.14 | 52.62 | 53.13 | 1,025,386 | -0.01(-0.02%) |
Nov 26, 2019 | 51.15 | 53.16 | 51.06 | 53.14 | 1,325,773 | +2.13(+4.18%) |
Nov 25, 2019 | 51.10 | 51.86 | 50.76 | 51.01 | 709,793 | -0.07(-0.14%) |
Nov 22, 2019 | 50.77 | 51.24 | 50.49 | 51.08 | 463,342 | +0.49(+0.97%) |
Nov 21, 2019 | 51.70 | 51.70 | 50.51 | 50.59 | 583,436 | -0.78(-1.53%) |
Nov 20, 2019 | 51.92 | 52.36 | 51.04 | 51.37 | 858,884 | -0.55(-1.06%) |
Nov 19, 2019 | 51.97 | 52.48 | 50.82 | 51.92 | 814,935 | +0.08(+0.15%) |
Nov 18, 2019 | 52.11 | 52.36 | 51.20 | 51.84 | 883,303 | -0.62(-1.19%) |
Nov 15, 2019 | 52.50 | 52.96 | 51.32 | 52.47 | 941,489 | +0.09(+0.17%) |
Nov 14, 2019 | 50.67 | 52.58 | 50.44 | 52.38 | 1,336,759 | +1.70(+3.36%) |
Nov 13, 2019 | 51.54 | 51.84 | 50.48 | 50.68 | 896,575 | -1.33(-2.55%) |
Nov 12, 2019 | 51.51 | 52.33 | 51.27 | 52.01 | 1,310,421 | +0.86(+1.67%) |
Nov 11, 2019 | 51.43 | 51.71 | 50.31 | 51.15 | 1,595,321 | -0.76(-1.46%) |
Nov 08, 2019 | 53.36 | 53.55 | 51.63 | 51.91 | 1,206,640 | -1.59(-2.97%) |
Nov 07, 2019 | 55.62 | 56.46 | 53.34 | 53.49 | 1,595,967 | -2.07(-3.72%) |
Nov 06, 2019 | 58.36 | 58.72 | 54.82 | 55.56 | 2,322,051 | -2.80(-4.80%) |
Nov 05, 2019 | 58.17 | 60.47 | 55.42 | 58.36 | 4,957,733 | -7.50(-11.38%) |
Nov 04, 2019 | 66.42 | 66.50 | 64.70 | 65.86 | 1,256,539 | -0.12(-0.19%) |
Nov 01, 2019 | 67.22 | 67.45 | 65.74 | 65.98 | 926,684 | -0.82(-1.23%) |
Oct 31, 2019 | 68.42 | 68.42 | 66.40 | 66.81 | 856,297 | -1.50(-2.19%) |
Oct 30, 2019 | 69.53 | 69.62 | 67.21 | 68.30 | 921,769 | -1.36(-1.96%) |
Oct 29, 2019 | 68.57 | 70.07 | 68.57 | 69.67 | 562,297 | +0.90(+1.31%) |
Oct 28, 2019 | 68.72 | 70.12 | 68.70 | 68.77 | 688,988 | +0.68(+1.00%) |
Oct 25, 2019 | 66.67 | 68.67 | 66.35 | 68.09 | 904,924 | +1.21(+1.81%) |
Oct 24, 2019 | 68.66 | 68.69 | 66.41 | 66.88 | 1,302,510 | -1.97(-2.86%) |
Oct 23, 2019 | 68.61 | 68.87 | 67.34 | 68.85 | 832,190 | +0.13(+0.19%) |
Oct 22, 2019 | 66.23 | 69.07 | 65.99 | 68.71 | 1,496,992 | +2.72(+4.12%) |
Oct 21, 2019 | 65.23 | 66.16 | 64.85 | 65.99 | 790,455 | +1.56(+2.42%) |
Oct 18, 2019 | 63.90 | 64.88 | 63.55 | 64.43 | 928,815 | +0.43(+0.67%) |
Oct 17, 2019 | 63.88 | 64.79 | 63.64 | 64.01 | 1,055,595 | +0.48(+0.76%) |
Oct 16, 2019 | 61.83 | 63.71 | 61.68 | 63.52 | 1,201,797 | +1.80(+2.92%) |
Oct 15, 2019 | 62.03 | 62.53 | 61.58 | 61.72 | 1,150,822 | -0.40(-0.65%) |
Oct 14, 2019 | 61.18 | 62.41 | 60.82 | 62.12 | 896,871 | +0.79(+1.29%) |
Oct 11, 2019 | 57.95 | 61.81 | 57.77 | 61.33 | 1,781,472 | +5.17(+9.21%) |
Oct 10, 2019 | 56.27 | 57.17 | 55.79 | 56.16 | 928,135 | +0.20(+0.35%) |
Oct 09, 2019 | 55.66 | 56.12 | 54.97 | 55.96 | 931,254 | +0.87(+1.59%) |
Oct 08, 2019 | 54.51 | 55.44 | 53.89 | 55.09 | 1,067,429 | -0.08(-0.15%) |
Oct 07, 2019 | 54.50 | 55.68 | 54.39 | 55.17 | 588,898 | +0.51(+0.93%) |
Oct 04, 2019 | 54.06 | 54.70 | 53.89 | 54.66 | 326,055 | +0.60(+1.10%) |
Oct 03, 2019 | 54.87 | 55.24 | 53.58 | 54.06 | 621,896 | -1.13(-2.05%) |
Oct 02, 2019 | 56.04 | 56.31 | 53.96 | 55.20 | 708,834 | -1.52(-2.69%) |
Oct 01, 2019 | 57.44 | 58.09 | 56.66 | 56.72 | 659,939 | -0.57(-1.00%) |
Sep 30, 2019 | 56.65 | 57.58 | 56.65 | 57.29 | 796,059 | +0.60(+1.05%) |
Sep 27, 2019 | 56.32 | 56.93 | 55.52 | 56.69 | 603,320 | +0.55(+0.98%) |
Sep 26, 2019 | 55.61 | 56.24 | 55.14 | 56.14 | 642,735 | +1.19(+2.17%) |
Sep 25, 2019 | 54.37 | 55.13 | 53.81 | 54.95 | 596,721 | +0.59(+1.08%) |
Sep 24, 2019 | 54.38 | 54.94 | 53.65 | 54.36 | 728,586 | +0.19(+0.35%) |
Sep 23, 2019 | 53.56 | 54.47 | 53.47 | 54.17 | 495,449 | +0.50(+0.93%) |
Sep 20, 2019 | 53.84 | 54.58 | 53.32 | 53.67 | 1,175,571 | -0.06(-0.12%) |
Sep 19, 2019 | 54.08 | 54.63 | 53.67 | 53.73 | 475,543 | -0.21(-0.38%) |
Sep 18, 2019 | 54.50 | 54.52 | 53.48 | 53.94 | 391,310 | -0.54(-0.99%) |
Sep 17, 2019 | 54.01 | 54.92 | 53.75 | 54.48 | 562,106 | +0.20(+0.38%) |
Sep 16, 2019 | 55.42 | 55.65 | 53.83 | 54.27 | 595,530 | -1.64(-2.93%) |
Sep 13, 2019 | 55.71 | 56.65 | 55.49 | 55.91 | 408,616 | +0.02(+0.03%) |
Sep 12, 2019 | 57.62 | 57.70 | 55.79 | 55.90 | 478,449 | -1.27(-2.23%) |
Sep 11, 2019 | 55.89 | 57.22 | 55.60 | 57.17 | 541,642 | +1.26(+2.25%) |
Sep 10, 2019 | 54.23 | 56.31 | 53.79 | 55.91 | 605,948 | +1.55(+2.85%) |
Sep 09, 2019 | 54.98 | 55.30 | 53.79 | 54.36 | 580,239 | -0.45(-0.83%) |
Sep 06, 2019 | 56.08 | 56.34 | 54.76 | 54.82 | 397,954 | -1.09(-1.94%) |
Sep 05, 2019 | 55.53 | 56.53 | 55.40 | 55.90 | 440,067 | +0.94(+1.72%) |
Sep 04, 2019 | 55.92 | 56.01 | 54.57 | 54.96 | 487,071 | -0.47(-0.85%) |