Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.08 | 63.36 | 62.19 | 62.60 | 39,888 | -0.83(-1.30%) |
Nov 27, 2019 | 63.68 | 64.12 | 63.16 | 63.43 | 53,954 | -0.24(-0.38%) |
Nov 26, 2019 | 63.23 | 64.15 | 62.91 | 63.67 | 71,180 | +0.34(+0.53%) |
Nov 25, 2019 | 62.08 | 63.48 | 61.60 | 63.33 | 74,130 | +1.28(+2.07%) |
Nov 22, 2019 | 61.69 | 62.08 | 61.09 | 62.05 | 51,241 | +0.72(+1.17%) |
Nov 21, 2019 | 61.55 | 62.13 | 61.00 | 61.33 | 82,968 | -0.25(-0.40%) |
Nov 20, 2019 | 61.72 | 62.19 | 61.10 | 61.58 | 84,711 | -0.43(-0.69%) |
Nov 19, 2019 | 61.74 | 62.35 | 61.45 | 62.01 | 55,316 | +0.55(+0.89%) |
Nov 18, 2019 | 61.77 | 62.25 | 61.16 | 61.46 | 110,279 | -0.49(-0.79%) |
Nov 15, 2019 | 62.84 | 62.89 | 61.68 | 61.95 | 107,708 | -0.47(-0.75%) |
Nov 14, 2019 | 61.79 | 62.63 | 61.71 | 62.41 | 58,302 | +0.47(+0.76%) |
Nov 13, 2019 | 61.71 | 62.24 | 61.71 | 61.95 | 60,787 | +0.21(+0.34%) |
Nov 12, 2019 | 61.80 | 62.37 | 61.69 | 61.74 | 54,808 | -0.13(-0.21%) |
Nov 11, 2019 | 61.71 | 62.06 | 61.52 | 61.87 | 43,029 | -0.18(-0.29%) |
Nov 08, 2019 | 62.06 | 62.34 | 61.71 | 62.05 | 50,940 | -0.06(-0.10%) |
Nov 07, 2019 | 62.47 | 62.47 | 61.75 | 62.11 | 73,323 | -0.03(-0.05%) |
Nov 06, 2019 | 62.70 | 62.70 | 61.71 | 62.14 | 101,124 | -0.61(-0.97%) |
Nov 05, 2019 | 61.28 | 63.21 | 61.11 | 62.74 | 102,407 | +1.74(+2.86%) |
Nov 04, 2019 | 61.78 | 61.78 | 60.45 | 61.00 | 86,046 | -0.24(-0.39%) |
Nov 01, 2019 | 61.06 | 61.49 | 60.04 | 61.24 | 78,269 | +0.51(+0.84%) |
Oct 31, 2019 | 61.20 | 61.28 | 60.23 | 60.73 | 96,160 | -0.35(-0.57%) |
Oct 30, 2019 | 60.36 | 61.27 | 60.31 | 61.08 | 79,081 | +0.47(+0.77%) |
Oct 29, 2019 | 61.33 | 61.80 | 60.36 | 60.61 | 101,427 | -0.88(-1.42%) |
Oct 28, 2019 | 61.76 | 62.32 | 61.26 | 61.49 | 143,247 | -0.03(-0.05%) |
Oct 25, 2019 | 63.10 | 64.59 | 60.09 | 61.52 | 243,349 | -5.57(-8.31%) |
Oct 24, 2019 | 67.37 | 67.63 | 66.91 | 67.09 | 44,971 | -0.07(-0.10%) |
Oct 23, 2019 | 67.93 | 67.93 | 66.78 | 67.16 | 79,246 | -0.90(-1.32%) |
Oct 22, 2019 | 68.15 | 68.99 | 67.86 | 68.06 | 51,445 | -0.15(-0.22%) |
Oct 21, 2019 | 67.99 | 68.50 | 67.86 | 68.21 | 52,873 | +0.69(+1.02%) |
Oct 18, 2019 | 67.39 | 68.23 | 67.09 | 67.52 | 66,212 | -0.22(-0.32%) |
Oct 17, 2019 | 66.88 | 68.21 | 66.88 | 67.74 | 77,187 | +0.86(+1.28%) |
Oct 16, 2019 | 65.80 | 66.99 | 65.41 | 66.88 | 56,107 | +1.10(+1.68%) |
Oct 15, 2019 | 66.02 | 66.13 | 65.26 | 65.78 | 65,522 | -0.31(-0.47%) |
Oct 14, 2019 | 65.98 | 66.17 | 65.21 | 66.09 | 40,023 | -0.06(-0.09%) |
Oct 11, 2019 | 65.50 | 67.03 | 65.24 | 66.15 | 98,063 | +1.48(+2.29%) |
Oct 10, 2019 | 64.56 | 65.16 | 64.46 | 64.66 | 50,174 | +0.21(+0.32%) |
Oct 09, 2019 | 64.74 | 65.06 | 64.30 | 64.45 | 46,832 | -0.16(-0.25%) |
Oct 08, 2019 | 64.65 | 65.04 | 63.86 | 64.61 | 75,009 | -0.67(-1.02%) |
Oct 07, 2019 | 65.16 | 65.68 | 64.41 | 65.28 | 57,599 | -0.21(-0.32%) |
Oct 04, 2019 | 64.41 | 65.59 | 63.79 | 65.49 | 89,924 | +1.15(+1.79%) |
Oct 03, 2019 | 66.07 | 66.07 | 64.15 | 64.33 | 64,892 | -1.86(-2.81%) |
Oct 02, 2019 | 66.12 | 66.35 | 65.29 | 66.20 | 72,466 | -0.22(-0.33%) |
Oct 01, 2019 | 67.25 | 67.86 | 66.39 | 66.41 | 85,604 | -0.42(-0.63%) |
Sep 30, 2019 | 66.32 | 67.61 | 66.21 | 66.83 | 97,950 | +0.73(+1.10%) |
Sep 27, 2019 | 66.72 | 66.83 | 65.89 | 66.11 | 63,097 | -0.53(-0.79%) |
Sep 26, 2019 | 67.42 | 67.42 | 66.34 | 66.63 | 38,789 | -0.75(-1.11%) |
Sep 25, 2019 | 66.18 | 67.55 | 65.98 | 67.38 | 140,136 | +1.28(+1.94%) |
Sep 24, 2019 | 65.71 | 66.75 | 65.65 | 66.10 | 73,584 | +0.28(+0.42%) |
Sep 23, 2019 | 66.25 | 66.36 | 65.73 | 65.82 | 52,234 | -0.89(-1.33%) |
Sep 20, 2019 | 66.65 | 66.95 | 65.93 | 66.70 | 163,371 | +0.12(+0.18%) |
Sep 19, 2019 | 66.46 | 67.54 | 66.37 | 66.58 | 61,235 | -0.02(-0.03%) |
Sep 18, 2019 | 67.11 | 67.28 | 65.54 | 66.60 | 141,491 | -0.64(-0.95%) |
Sep 17, 2019 | 66.36 | 67.35 | 65.94 | 67.24 | 52,000 | +0.63(+0.94%) |
Sep 16, 2019 | 65.86 | 67.06 | 65.86 | 66.61 | 59,204 | +0.45(+0.68%) |
Sep 13, 2019 | 66.92 | 67.89 | 65.87 | 66.17 | 71,638 | -0.36(-0.54%) |
Sep 12, 2019 | 65.66 | 66.80 | 65.49 | 66.52 | 64,171 | +0.72(+1.09%) |
Sep 11, 2019 | 64.41 | 66.04 | 63.84 | 65.81 | 74,456 | +1.57(+2.44%) |
Sep 10, 2019 | 64.36 | 64.89 | 63.07 | 64.24 | 80,179 | -0.04(-0.06%) |
Sep 09, 2019 | 63.99 | 64.60 | 63.38 | 64.28 | 119,940 | +0.64(+1.00%) |
Sep 06, 2019 | 64.86 | 64.86 | 63.63 | 63.64 | 44,376 | -1.22(-1.88%) |
Sep 05, 2019 | 64.18 | 65.19 | 63.54 | 64.86 | 124,167 | +1.36(+2.14%) |
Sep 04, 2019 | 63.25 | 63.75 | 63.00 | 63.50 | 88,215 | +0.46(+0.73%) |