Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.58 | 59.85 | 58.26 | 58.40 | 314,400 | -1.19(-2.00%) |
Nov 27, 2019 | 59.65 | 60.72 | 59.02 | 59.59 | 914,200 | -0.01(-0.02%) |
Nov 26, 2019 | 57.37 | 59.63 | 57.27 | 59.60 | 1,182,015 | +2.39(+4.18%) |
Nov 25, 2019 | 57.32 | 58.17 | 56.93 | 57.21 | 632,828 | -0.08(-0.14%) |
Nov 22, 2019 | 56.95 | 57.48 | 56.63 | 57.29 | 413,100 | +0.55(+0.97%) |
Nov 21, 2019 | 57.99 | 57.99 | 56.65 | 56.74 | 520,172 | -0.88(-1.53%) |
Nov 20, 2019 | 58.23 | 58.73 | 57.25 | 57.62 | 765,752 | -0.62(-1.06%) |
Nov 19, 2019 | 58.29 | 58.86 | 57.00 | 58.24 | 726,569 | +0.09(+0.15%) |
Nov 18, 2019 | 58.45 | 58.73 | 57.43 | 58.15 | 787,523 | -0.70(-1.19%) |
Nov 15, 2019 | 58.88 | 59.40 | 57.56 | 58.85 | 839,400 | +0.10(+0.17%) |
Nov 14, 2019 | 56.83 | 58.97 | 56.58 | 58.75 | 1,191,809 | +1.91(+3.36%) |
Nov 13, 2019 | 57.81 | 58.14 | 56.61 | 56.84 | 799,356 | -1.49(-2.55%) |
Nov 12, 2019 | 57.77 | 58.70 | 57.50 | 58.33 | 1,168,327 | +0.96(+1.67%) |
Nov 11, 2019 | 57.69 | 58.00 | 56.43 | 57.37 | 1,422,334 | -0.85(-1.46%) |
Nov 08, 2019 | 59.85 | 60.06 | 57.91 | 58.22 | 1,075,800 | -1.78(-2.97%) |
Nov 07, 2019 | 62.39 | 63.33 | 59.83 | 60.00 | 1,422,910 | -2.32(-3.72%) |
Nov 06, 2019 | 65.46 | 65.86 | 61.49 | 62.32 | 2,070,262 | -3.14(-4.80%) |
Nov 05, 2019 | 65.24 | 67.83 | 62.16 | 65.46 | 4,420,147 | -8.41(-11.38%) |
Nov 04, 2019 | 74.50 | 74.59 | 72.57 | 73.87 | 1,120,288 | -0.14(-0.19%) |
Nov 01, 2019 | 75.39 | 75.65 | 73.74 | 74.01 | 826,200 | -0.92(-1.23%) |
Oct 31, 2019 | 76.74 | 76.74 | 74.48 | 74.93 | 763,446 | -1.68(-2.19%) |
Oct 30, 2019 | 77.99 | 78.08 | 75.38 | 76.61 | 821,818 | -1.53(-1.96%) |
Oct 29, 2019 | 76.91 | 78.59 | 76.91 | 78.14 | 501,325 | +1.01(+1.31%) |
Oct 28, 2019 | 77.08 | 78.65 | 77.05 | 77.13 | 614,279 | +0.76(+1.00%) |
Oct 25, 2019 | 74.78 | 77.02 | 74.42 | 76.37 | 806,800 | +1.36(+1.81%) |
Oct 24, 2019 | 77.01 | 77.05 | 74.49 | 75.01 | 1,161,274 | -2.21(-2.86%) |
Oct 23, 2019 | 76.96 | 77.25 | 75.53 | 77.22 | 741,953 | +0.15(+0.19%) |
Oct 22, 2019 | 74.28 | 77.47 | 74.02 | 77.07 | 1,334,668 | +3.05(+4.12%) |
Oct 21, 2019 | 73.16 | 74.20 | 72.74 | 74.02 | 704,743 | +1.75(+2.42%) |
Oct 18, 2019 | 71.67 | 72.77 | 71.28 | 72.27 | 828,100 | +0.48(+0.67%) |
Oct 17, 2019 | 71.65 | 72.67 | 71.38 | 71.79 | 941,133 | +0.54(+0.76%) |
Oct 16, 2019 | 69.35 | 71.46 | 69.19 | 71.25 | 1,071,482 | +2.02(+2.92%) |
Oct 15, 2019 | 69.57 | 70.14 | 69.07 | 69.23 | 1,026,034 | -0.45(-0.65%) |
Oct 14, 2019 | 68.62 | 70.00 | 68.22 | 69.68 | 799,620 | +0.89(+1.29%) |
Oct 11, 2019 | 65.00 | 69.33 | 64.80 | 68.79 | 1,588,300 | +5.80(+9.21%) |
Oct 10, 2019 | 63.11 | 64.12 | 62.58 | 62.99 | 827,494 | +0.22(+0.35%) |
Oct 09, 2019 | 62.43 | 62.95 | 61.66 | 62.77 | 830,275 | +0.98(+1.59%) |
Oct 08, 2019 | 61.14 | 62.18 | 60.44 | 61.79 | 951,684 | -0.09(-0.15%) |
Oct 07, 2019 | 61.13 | 62.45 | 61.00 | 61.88 | 525,042 | +0.57(+0.93%) |
Oct 04, 2019 | 60.64 | 61.35 | 60.44 | 61.31 | 290,700 | +0.67(+1.10%) |
Oct 03, 2019 | 61.54 | 61.96 | 60.10 | 60.64 | 554,462 | -1.27(-2.05%) |
Oct 02, 2019 | 62.86 | 63.16 | 60.52 | 61.91 | 631,973 | -1.71(-2.69%) |
Oct 01, 2019 | 64.43 | 65.15 | 63.55 | 63.62 | 588,380 | -0.64(-1.00%) |
Sep 30, 2019 | 63.54 | 64.58 | 63.54 | 64.26 | 709,740 | +0.67(+1.05%) |
Sep 27, 2019 | 63.17 | 63.85 | 62.27 | 63.59 | 537,900 | +0.62(+0.98%) |
Sep 26, 2019 | 62.37 | 63.08 | 61.85 | 62.97 | 573,041 | +1.34(+2.17%) |
Sep 25, 2019 | 60.98 | 61.84 | 60.35 | 61.63 | 532,017 | +0.66(+1.08%) |
Sep 24, 2019 | 60.99 | 61.62 | 60.18 | 60.97 | 649,583 | +0.21(+0.35%) |
Sep 23, 2019 | 60.07 | 61.10 | 59.97 | 60.76 | 441,726 | +0.56(+0.93%) |
Sep 20, 2019 | 60.39 | 61.22 | 59.81 | 60.20 | 1,048,100 | -0.07(-0.12%) |
Sep 19, 2019 | 60.66 | 61.27 | 60.20 | 60.27 | 423,978 | -0.23(-0.38%) |
Sep 18, 2019 | 61.13 | 61.15 | 59.98 | 60.50 | 348,879 | -0.64(-1.05%) |
Sep 17, 2019 | 60.61 | 61.64 | 60.32 | 61.14 | 500,868 | +0.23(+0.38%) |
Sep 16, 2019 | 62.20 | 62.45 | 60.41 | 60.91 | 530,651 | -1.84(-2.93%) |
Sep 13, 2019 | 62.52 | 63.58 | 62.28 | 62.75 | 364,100 | +0.02(+0.03%) |
Sep 12, 2019 | 64.67 | 64.76 | 62.61 | 62.73 | 426,325 | -1.43(-2.23%) |
Sep 11, 2019 | 62.72 | 64.22 | 62.40 | 64.16 | 482,634 | +1.41(+2.25%) |
Sep 10, 2019 | 60.86 | 63.19 | 60.37 | 62.75 | 539,934 | +1.74(+2.85%) |
Sep 09, 2019 | 61.70 | 62.06 | 60.37 | 61.01 | 517,026 | -0.51(-0.83%) |
Sep 06, 2019 | 62.94 | 63.23 | 61.45 | 61.52 | 354,600 | -1.22(-1.94%) |
Sep 05, 2019 | 62.32 | 63.45 | 62.17 | 62.74 | 392,125 | +1.06(+1.72%) |
Sep 04, 2019 | 62.76 | 62.86 | 61.24 | 61.68 | 434,008 | -0.53(-0.85%) |