Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.99 | 62.99 | 62.66 | 62.66 | 2,396 | -0.47(-0.75%) |
Nov 27, 2019 | 63.11 | 63.13 | 62.91 | 63.13 | 2,396 | +0.25(+0.40%) |
Nov 26, 2019 | 62.50 | 62.98 | 62.50 | 62.88 | 8,073 | +0.30(+0.48%) |
Nov 25, 2019 | 61.80 | 62.65 | 61.80 | 62.58 | 20,152 | +0.95(+1.54%) |
Nov 22, 2019 | 61.63 | 61.67 | 61.60 | 61.63 | 3,595 | +0.30(+0.50%) |
Nov 21, 2019 | 61.37 | 61.50 | 61.16 | 61.32 | 11,003 | -0.25(-0.40%) |
Nov 20, 2019 | 61.66 | 62.10 | 61.32 | 61.57 | 21,245 | -0.56(-0.90%) |
Nov 19, 2019 | 62.52 | 62.52 | 61.93 | 62.13 | 36,210 | -0.16(-0.25%) |
Nov 18, 2019 | 62.39 | 62.39 | 62.02 | 62.29 | 5,509 | -0.12(-0.20%) |
Nov 15, 2019 | 62.40 | 62.48 | 62.40 | 62.41 | 762 | +0.23(+0.37%) |
Nov 14, 2019 | 61.99 | 62.44 | 61.99 | 62.18 | 10,800 | +0.20(+0.33%) |
Nov 13, 2019 | 62.01 | 62.16 | 61.86 | 61.98 | 8,780 | -0.30(-0.48%) |
Nov 12, 2019 | 62.41 | 62.41 | 62.22 | 62.28 | 1,244 | -0.13(-0.21%) |
Nov 11, 2019 | 62.09 | 62.46 | 62.09 | 62.41 | 2,182 | -0.09(-0.15%) |
Nov 08, 2019 | 62.22 | 62.52 | 62.00 | 62.50 | 10,458 | +0.01(+0.01%) |
Nov 07, 2019 | 63.15 | 63.15 | 62.34 | 62.49 | 10,672 | +0.15(+0.24%) |
Nov 06, 2019 | 62.60 | 62.60 | 62.20 | 62.34 | 19,429 | -0.43(-0.68%) |
Nov 05, 2019 | 62.55 | 63.25 | 62.55 | 62.77 | 23,236 | +0.41(+0.66%) |
Nov 04, 2019 | 61.71 | 62.35 | 61.71 | 62.35 | 3,608 | +0.93(+1.51%) |
Nov 01, 2019 | 60.62 | 61.43 | 60.62 | 61.43 | 13,618 | +1.28(+2.12%) |
Oct 31, 2019 | 59.76 | 60.16 | 59.74 | 60.15 | 4,793 | -0.44(-0.73%) |
Oct 30, 2019 | 60.77 | 60.77 | 60.34 | 60.59 | 4,670 | -0.64(-1.05%) |
Oct 29, 2019 | 60.89 | 61.50 | 60.81 | 61.23 | 8,115 | -0.00(-0.01%) |
Oct 28, 2019 | 61.21 | 61.64 | 61.21 | 61.24 | 10,295 | +0.43(+0.71%) |
Oct 25, 2019 | 60.06 | 60.90 | 60.06 | 60.80 | 62,098 | +0.65(+1.08%) |
Oct 24, 2019 | 60.43 | 60.43 | 59.80 | 60.16 | 3,433 | -0.11(-0.17%) |
Oct 23, 2019 | 59.78 | 60.28 | 59.77 | 60.26 | 24,906 | +0.08(+0.14%) |
Oct 22, 2019 | 59.42 | 60.41 | 59.42 | 60.18 | 4,472 | +0.43(+0.71%) |
Oct 21, 2019 | 60.12 | 60.23 | 59.75 | 59.75 | 14,424 | +0.59(+0.99%) |
Oct 18, 2019 | 59.42 | 59.58 | 59.00 | 59.16 | 4,793 | -0.23(-0.39%) |
Oct 17, 2019 | 59.20 | 59.40 | 58.98 | 59.40 | 5,742 | +0.61(+1.03%) |
Oct 16, 2019 | 58.92 | 59.15 | 58.71 | 58.79 | 11,190 | +0.21(+0.37%) |
Oct 15, 2019 | 57.97 | 58.83 | 57.42 | 58.58 | 4,353 | +0.75(+1.29%) |
Oct 14, 2019 | 57.45 | 57.87 | 57.37 | 57.83 | 8,890 | -0.07(-0.13%) |
Oct 11, 2019 | 57.19 | 58.53 | 57.19 | 57.90 | 21,026 | +1.33(+2.35%) |
Oct 10, 2019 | 56.80 | 56.80 | 56.46 | 56.57 | 6,839 | +0.72(+1.29%) |
Oct 09, 2019 | 55.79 | 55.97 | 55.60 | 55.85 | 12,242 | +0.45(+0.81%) |
Oct 08, 2019 | 55.71 | 55.92 | 55.39 | 55.40 | 18,837 | -1.06(-1.88%) |
Oct 07, 2019 | 56.65 | 56.81 | 56.47 | 56.47 | 1,487 | -0.27(-0.47%) |
Oct 04, 2019 | 56.43 | 56.74 | 56.04 | 56.74 | 6,318 | +0.33(+0.59%) |
Oct 03, 2019 | 56.15 | 56.41 | 55.56 | 56.41 | 8,887 | +0.03(+0.05%) |
Oct 02, 2019 | 56.27 | 56.74 | 56.10 | 56.38 | 6,861 | -0.92(-1.60%) |
Oct 01, 2019 | 58.77 | 59.13 | 57.20 | 57.30 | 31,380 | -1.28(-2.18%) |
Sep 30, 2019 | 57.91 | 58.73 | 57.91 | 58.57 | 14,217 | +0.76(+1.32%) |
Sep 27, 2019 | 58.07 | 58.56 | 57.64 | 57.81 | 30,831 | -0.16(-0.27%) |
Sep 26, 2019 | 58.23 | 58.23 | 57.73 | 57.97 | 5,259 | -0.35(-0.60%) |
Sep 25, 2019 | 57.14 | 58.45 | 57.14 | 58.31 | 6,063 | +1.27(+2.22%) |
Sep 24, 2019 | 58.06 | 58.30 | 57.05 | 57.05 | 9,594 | -0.81(-1.40%) |
Sep 23, 2019 | 57.50 | 58.35 | 57.50 | 57.86 | 9,097 | +0.07(+0.12%) |
Sep 20, 2019 | 58.01 | 58.39 | 57.77 | 57.78 | 3,173 | -0.29(-0.50%) |
Sep 19, 2019 | 58.43 | 58.61 | 58.08 | 58.08 | 66,763 | -0.35(-0.60%) |
Sep 18, 2019 | 59.25 | 59.26 | 57.99 | 58.43 | 14,143 | -1.05(-1.77%) |
Sep 17, 2019 | 59.98 | 59.98 | 59.24 | 59.48 | 4,117 | -0.61(-1.01%) |
Sep 16, 2019 | 59.79 | 60.14 | 59.67 | 60.08 | 8,247 | +0.22(+0.37%) |
Sep 13, 2019 | 60.25 | 60.25 | 59.85 | 59.86 | 5,472 | -0.03(-0.05%) |
Sep 12, 2019 | 60.27 | 60.27 | 59.42 | 59.89 | 11,694 | -0.15(-0.24%) |
Sep 11, 2019 | 59.29 | 60.05 | 58.48 | 60.04 | 7,397 | +0.97(+1.64%) |
Sep 10, 2019 | 57.92 | 59.07 | 57.75 | 59.07 | 7,458 | +1.12(+1.94%) |
Sep 09, 2019 | 56.63 | 57.95 | 56.63 | 57.95 | 6,543 | +1.74(+3.10%) |
Sep 06, 2019 | 56.09 | 56.51 | 56.09 | 56.21 | 4,049 | +0.08(+0.15%) |
Sep 05, 2019 | 54.90 | 56.37 | 54.90 | 56.12 | 6,245 | +1.57(+2.89%) |
Sep 04, 2019 | 54.09 | 54.56 | 54.09 | 54.55 | 6,279 | +1.13(+2.11%) |