Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.45 | 66.72 | 65.78 | 65.93 | 69,200 | -0.89(-1.33%) |
Nov 27, 2019 | 66.92 | 66.92 | 65.85 | 66.82 | 121,200 | +0.34(+0.51%) |
Nov 26, 2019 | 66.00 | 66.75 | 65.47 | 66.48 | 203,275 | +0.21(+0.32%) |
Nov 25, 2019 | 62.83 | 66.33 | 62.58 | 66.27 | 173,123 | +3.81(+6.10%) |
Nov 22, 2019 | 61.36 | 62.66 | 61.11 | 62.46 | 151,700 | +1.48(+2.43%) |
Nov 21, 2019 | 62.60 | 62.92 | 60.79 | 60.98 | 211,921 | -1.43(-2.29%) |
Nov 20, 2019 | 62.86 | 64.07 | 61.93 | 62.41 | 232,217 | -0.53(-0.84%) |
Nov 19, 2019 | 64.55 | 64.85 | 62.74 | 62.94 | 144,670 | -1.24(-1.93%) |
Nov 18, 2019 | 63.42 | 64.28 | 62.67 | 64.18 | 117,443 | +0.66(+1.04%) |
Nov 15, 2019 | 64.25 | 64.45 | 62.98 | 63.52 | 126,700 | -0.17(-0.27%) |
Nov 14, 2019 | 62.52 | 63.92 | 62.04 | 63.69 | 138,380 | +0.81(+1.29%) |
Nov 13, 2019 | 62.74 | 63.90 | 62.40 | 62.88 | 131,194 | -0.34(-0.54%) |
Nov 12, 2019 | 64.75 | 65.00 | 62.90 | 63.22 | 139,650 | -1.60(-2.47%) |
Nov 11, 2019 | 64.91 | 65.11 | 64.05 | 64.82 | 129,560 | -0.57(-0.87%) |
Nov 08, 2019 | 64.46 | 65.39 | 64.20 | 65.39 | 106,200 | +0.84(+1.30%) |
Nov 07, 2019 | 64.42 | 66.16 | 63.97 | 64.55 | 216,825 | +0.76(+1.19%) |
Nov 06, 2019 | 63.56 | 64.08 | 63.21 | 63.79 | 176,405 | +0.35(+0.55%) |
Nov 05, 2019 | 62.87 | 64.50 | 62.25 | 63.44 | 190,593 | +0.51(+0.81%) |
Nov 04, 2019 | 62.59 | 64.37 | 61.90 | 62.93 | 264,135 | +0.83(+1.34%) |
Nov 01, 2019 | 60.62 | 62.65 | 60.53 | 62.10 | 218,600 | +1.16(+1.90%) |
Oct 31, 2019 | 64.00 | 64.10 | 59.80 | 60.94 | 716,024 | -3.04(-4.75%) |
Oct 30, 2019 | 63.80 | 64.80 | 63.76 | 63.98 | 197,332 | -0.32(-0.50%) |
Oct 29, 2019 | 63.28 | 64.36 | 62.91 | 64.30 | 165,784 | +0.80(+1.26%) |
Oct 28, 2019 | 62.63 | 64.38 | 62.41 | 63.50 | 214,138 | +1.12(+1.80%) |
Oct 25, 2019 | 62.88 | 63.59 | 62.31 | 62.38 | 152,300 | -0.44(-0.70%) |
Oct 24, 2019 | 62.81 | 63.14 | 62.22 | 62.82 | 189,317 | +0.01(+0.02%) |
Oct 23, 2019 | 62.32 | 62.85 | 61.66 | 62.81 | 182,792 | +0.41(+0.66%) |
Oct 22, 2019 | 63.30 | 63.32 | 62.22 | 62.40 | 235,072 | -0.89(-1.41%) |
Oct 21, 2019 | 66.78 | 67.02 | 63.24 | 63.29 | 299,222 | -2.96(-4.47%) |
Oct 18, 2019 | 66.42 | 67.24 | 65.98 | 66.25 | 187,900 | -0.51(-0.76%) |
Oct 17, 2019 | 66.19 | 67.04 | 65.74 | 66.76 | 194,217 | +0.79(+1.20%) |
Oct 16, 2019 | 64.26 | 66.18 | 64.26 | 65.97 | 169,314 | +1.57(+2.44%) |
Oct 15, 2019 | 63.80 | 64.99 | 63.80 | 64.40 | 105,576 | +0.82(+1.29%) |
Oct 14, 2019 | 63.63 | 64.51 | 63.23 | 63.58 | 126,361 | -0.38(-0.59%) |
Oct 11, 2019 | 61.89 | 64.71 | 60.47 | 63.96 | 332,900 | +3.01(+4.94%) |
Oct 10, 2019 | 61.13 | 61.90 | 60.86 | 60.95 | 167,489 | -0.07(-0.11%) |
Oct 09, 2019 | 60.35 | 61.41 | 59.78 | 61.02 | 151,649 | +1.21(+2.02%) |
Oct 08, 2019 | 59.76 | 60.56 | 59.49 | 59.81 | 401,960 | -0.60(-0.99%) |
Oct 07, 2019 | 59.41 | 60.93 | 58.98 | 60.41 | 304,231 | +0.20(+0.33%) |
Oct 04, 2019 | 60.56 | 61.50 | 59.70 | 60.21 | 205,100 | -0.41(-0.68%) |
Oct 03, 2019 | 60.35 | 60.74 | 59.56 | 60.62 | 321,687 | -0.12(-0.20%) |
Oct 02, 2019 | 60.95 | 61.65 | 59.61 | 60.74 | 379,756 | -1.25(-2.02%) |
Oct 01, 2019 | 62.20 | 63.25 | 61.67 | 61.99 | 365,584 | -0.25(-0.40%) |
Sep 30, 2019 | 61.62 | 62.75 | 61.26 | 62.24 | 263,483 | +0.62(+1.01%) |
Sep 27, 2019 | 61.03 | 62.00 | 60.24 | 61.62 | 237,600 | +1.19(+1.97%) |
Sep 26, 2019 | 61.73 | 61.90 | 59.63 | 60.43 | 340,133 | -1.37(-2.22%) |
Sep 25, 2019 | 61.16 | 62.20 | 60.54 | 61.80 | 192,467 | +0.70(+1.15%) |
Sep 24, 2019 | 62.93 | 63.40 | 60.66 | 61.10 | 272,047 | -1.56(-2.49%) |
Sep 23, 2019 | 62.97 | 63.72 | 61.77 | 62.66 | 287,011 | -0.64(-1.01%) |
Sep 20, 2019 | 63.15 | 64.56 | 62.34 | 63.30 | 510,800 | -0.28(-0.44%) |
Sep 19, 2019 | 65.45 | 65.45 | 63.22 | 63.58 | 271,203 | -1.53(-2.35%) |
Sep 18, 2019 | 67.98 | 67.98 | 63.94 | 65.11 | 332,629 | -2.28(-3.38%) |
Sep 17, 2019 | 66.45 | 67.61 | 65.18 | 67.39 | 249,272 | +0.83(+1.25%) |
Sep 16, 2019 | 67.32 | 68.21 | 66.02 | 66.56 | 318,203 | -1.19(-1.76%) |
Sep 13, 2019 | 68.13 | 68.80 | 67.01 | 67.75 | 324,600 | +0.15(+0.22%) |
Sep 12, 2019 | 69.46 | 69.94 | 67.16 | 67.60 | 225,397 | -1.57(-2.27%) |
Sep 11, 2019 | 68.10 | 69.82 | 67.10 | 69.17 | 201,041 | +1.55(+2.29%) |
Sep 10, 2019 | 66.62 | 68.25 | 64.84 | 67.62 | 234,916 | +0.72(+1.08%) |
Sep 09, 2019 | 66.99 | 68.04 | 66.50 | 66.90 | 210,659 | +0.31(+0.47%) |
Sep 06, 2019 | 69.00 | 69.27 | 66.09 | 66.59 | 311,900 | -2.16(-3.14%) |
Sep 05, 2019 | 68.44 | 69.95 | 67.99 | 68.75 | 285,891 | +1.45(+2.15%) |
Sep 04, 2019 | 68.84 | 69.95 | 66.66 | 67.30 | 168,964 | -0.97(-1.42%) |