Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.70 | 67.70 | 67.27 | 67.68 | 1,102 | -0.27(-0.40%) |
Oct 30, 2019 | 68.09 | 68.09 | 67.95 | 67.95 | 344 | -0.28(-0.42%) |
Oct 29, 2019 | 67.85 | 68.24 | 67.85 | 68.24 | 1,130 | +1.23(+1.84%) |
Oct 28, 2019 | 67.37 | 67.69 | 67.01 | 67.01 | 900 | -0.83(-1.23%) |
Oct 25, 2019 | 67.66 | 68.26 | 67.66 | 67.84 | 1,800 | -0.25(-0.37%) |
Oct 24, 2019 | 68.26 | 68.26 | 68.10 | 68.10 | 697 | +0.98(+1.47%) |
Oct 23, 2019 | 67.11 | 67.11 | 67.11 | 67.11 | 390 | +0.20(+0.31%) |
Oct 22, 2019 | 65.00 | 66.91 | 65.00 | 66.91 | 947 | +1.91(+2.95%) |
Oct 21, 2019 | 64.90 | 65.00 | 64.90 | 65.00 | 466 | -0.53(-0.82%) |
Oct 18, 2019 | 65.40 | 65.73 | 65.40 | 65.53 | 1,000 | +0.08(+0.12%) |
Oct 17, 2019 | 65.93 | 65.93 | 65.45 | 65.45 | 434 | -0.77(-1.16%) |
Oct 16, 2019 | 66.19 | 66.22 | 66.07 | 66.22 | 798 | -2.62(-3.81%) |
Oct 15, 2019 | 68.84 | 68.84 | 68.84 | 68.84 | 493 | -0.80(-1.14%) |
Oct 14, 2019 | 69.71 | 69.71 | 69.64 | 69.64 | 439 | -1.14(-1.61%) |
Oct 11, 2019 | 71.15 | 71.19 | 70.78 | 70.78 | 5,500 | -0.09(-0.12%) |
Oct 10, 2019 | 70.97 | 70.97 | 70.86 | 70.86 | 124 | +1.05(+1.51%) |
Oct 09, 2019 | 70.94 | 70.94 | 69.62 | 69.81 | 1,305 | -0.50(-0.72%) |
Oct 08, 2019 | 70.33 | 70.45 | 70.31 | 70.31 | 657 | -0.95(-1.33%) |
Oct 07, 2019 | 71.82 | 71.82 | 71.26 | 71.26 | 853 | -0.37(-0.52%) |
Oct 04, 2019 | 71.63 | 71.63 | 71.63 | 71.63 | 100 | +0.37(+0.52%) |
Oct 03, 2019 | 71.25 | 71.40 | 71.25 | 71.26 | 569 | +0.44(+0.61%) |
Oct 02, 2019 | 70.77 | 70.83 | 70.59 | 70.83 | 670 | +0.77(+1.10%) |
Oct 01, 2019 | 69.89 | 70.07 | 69.89 | 70.06 | 1,233 | +0.81(+1.17%) |
Sep 30, 2019 | 70.52 | 70.71 | 69.25 | 69.25 | 1,054 | +0.03(+0.04%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.22 | 69.22 | 500 | -0.08(-0.12%) |
Sep 26, 2019 | 69.22 | 69.30 | 69.22 | 69.30 | 309 | -0.60(-0.86%) |
Sep 25, 2019 | 69.95 | 69.95 | 69.90 | 69.90 | 402 | +0.76(+1.10%) |
Sep 24, 2019 | 69.14 | 69.14 | 69.14 | 69.14 | 145 | -0.85(-1.22%) |
Sep 23, 2019 | 70.50 | 70.50 | 69.97 | 69.99 | 820 | -0.27(-0.39%) |
Sep 20, 2019 | 71.20 | 71.20 | 70.27 | 70.27 | 2,000 | +0.59(+0.85%) |
Sep 19, 2019 | 69.62 | 69.67 | 69.62 | 69.67 | 100 | +0.94(+1.36%) |
Sep 18, 2019 | 68.95 | 69.05 | 68.74 | 68.74 | 812 | +0.27(+0.39%) |
Sep 17, 2019 | 68.47 | 68.47 | 68.47 | 68.47 | 201 | -0.99(-1.43%) |
Sep 16, 2019 | 70.46 | 70.46 | 69.29 | 69.47 | 863 | -2.02(-2.83%) |
Sep 13, 2019 | 71.48 | 71.48 | 71.48 | 71.48 | 100 | -0.92(-1.27%) |
Sep 12, 2019 | 72.61 | 72.61 | 72.18 | 72.41 | 217 | +0.61(+0.85%) |
Sep 11, 2019 | 72.08 | 72.61 | 71.80 | 71.80 | 1,121 | -0.29(-0.40%) |
Sep 10, 2019 | 71.58 | 72.41 | 71.58 | 72.08 | 2,561 | -0.48(-0.66%) |
Sep 09, 2019 | 71.74 | 72.98 | 71.73 | 72.56 | 2,067 | +0.86(+1.19%) |
Sep 06, 2019 | 71.09 | 71.71 | 70.84 | 71.71 | 800 | +1.66(+2.38%) |
Sep 05, 2019 | 70.38 | 70.61 | 70.00 | 70.05 | 4,164 | -2.47(-3.41%) |
Sep 04, 2019 | 73.09 | 73.09 | 71.82 | 72.52 | 3,537 | +0.68(+0.95%) |
Sep 03, 2019 | 73.44 | 73.92 | 71.77 | 71.84 | 3,811 | +0.04(+0.05%) |
Aug 30, 2019 | 70.39 | 71.80 | 70.39 | 71.80 | 1,100 | +5.78(+8.76%) |
Aug 29, 2019 | 66.12 | 66.75 | 65.94 | 66.02 | 2,965 | +0.66(+1.01%) |
Aug 28, 2019 | 64.39 | 65.36 | 64.39 | 65.36 | 769 | +2.50(+3.98%) |
Aug 27, 2019 | 62.81 | 62.85 | 62.81 | 62.85 | 146 | -0.14(-0.22%) |
Aug 26, 2019 | 62.76 | 63.01 | 62.76 | 62.99 | 976 | +0.23(+0.37%) |
Aug 23, 2019 | 62.73 | 62.77 | 62.68 | 62.77 | 300 | +0.22(+0.35%) |
Aug 22, 2019 | 62.55 | 62.55 | 62.55 | 62.55 | 12 | -0.85(-1.34%) |
Aug 21, 2019 | 63.40 | 63.40 | 63.40 | 63.40 | 110 | +0.08(+0.13%) |
Aug 20, 2019 | 63.31 | 63.31 | 63.31 | 63.31 | 194 | -0.50(-0.79%) |
Aug 19, 2019 | 63.55 | 63.85 | 63.39 | 63.81 | 1,249 | -0.84(-1.31%) |
Aug 16, 2019 | 65.31 | 65.31 | 64.56 | 64.66 | 900 | -0.41(-0.63%) |
Aug 15, 2019 | 63.90 | 65.07 | 63.90 | 65.07 | 1,196 | +1.51(+2.38%) |
Aug 14, 2019 | 63.57 | 63.57 | 63.55 | 63.55 | 538 | +0.40(+0.64%) |
Aug 13, 2019 | 62.82 | 63.16 | 62.82 | 63.15 | 1,006 | +0.37(+0.59%) |
Aug 12, 2019 | 62.52 | 62.78 | 62.52 | 62.78 | 279 | +0.26(+0.41%) |
Aug 09, 2019 | 62.27 | 62.52 | 62.16 | 62.52 | 1,200 | -0.94(-1.48%) |
Aug 08, 2019 | 64.26 | 64.26 | 63.47 | 63.47 | 1,915 | +1.47(+2.37%) |
Aug 07, 2019 | 60.54 | 62.07 | 60.54 | 61.99 | 3,935 | +2.00(+3.34%) |
Aug 06, 2019 | 59.85 | 59.99 | 59.85 | 59.99 | 650 | +0.27(+0.45%) |
Aug 05, 2019 | 59.68 | 59.73 | 59.68 | 59.73 | 496 | +1.65(+2.83%) |
Aug 02, 2019 | 58.08 | 58.08 | 58.08 | 58.08 | 100 | +0.02(+0.04%) |