Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.79 | 68.36 | 64.52 | 67.88 | 16,018 | +3.03(+4.68%) |
Oct 30, 2019 | 68.25 | 68.25 | 63.96 | 64.84 | 12,110 | -2.86(-4.23%) |
Oct 29, 2019 | 65.61 | 69.30 | 65.61 | 67.71 | 10,078 | +1.97(+3.00%) |
Oct 28, 2019 | 64.83 | 66.31 | 64.80 | 65.73 | 5,087 | +0.09(+0.14%) |
Oct 25, 2019 | 64.22 | 65.65 | 64.22 | 65.65 | 1,121 | +1.44(+2.24%) |
Oct 24, 2019 | 64.71 | 64.87 | 63.55 | 64.21 | 2,384 | -0.50(-0.77%) |
Oct 23, 2019 | 64.71 | 64.71 | 64.71 | 64.71 | 699 | -0.01(-0.01%) |
Oct 22, 2019 | 65.07 | 65.96 | 64.03 | 64.72 | 1,728 | -0.21(-0.33%) |
Oct 21, 2019 | 63.04 | 64.93 | 63.04 | 64.93 | 1,676 | +1.86(+2.94%) |
Oct 18, 2019 | 63.79 | 63.79 | 62.80 | 63.08 | 4,036 | -1.10(-1.71%) |
Oct 17, 2019 | 64.23 | 64.30 | 64.17 | 64.17 | 2,308 | -0.11(-0.17%) |
Oct 16, 2019 | 64.16 | 64.40 | 63.95 | 64.28 | 2,015 | -0.29(-0.46%) |
Oct 15, 2019 | 64.93 | 65.09 | 62.99 | 64.58 | 4,694 | -0.27(-0.41%) |
Oct 14, 2019 | 64.50 | 65.25 | 63.97 | 64.84 | 2,587 | -0.18(-0.27%) |
Oct 11, 2019 | 64.24 | 66.47 | 62.49 | 65.02 | 10,875 | +1.07(+1.67%) |
Oct 10, 2019 | 64.45 | 65.42 | 63.95 | 63.95 | 2,422 | -0.36(-0.55%) |
Oct 09, 2019 | 64.33 | 64.88 | 64.31 | 64.31 | 2,234 | -0.04(-0.07%) |
Oct 08, 2019 | 65.02 | 65.52 | 64.35 | 64.35 | 7,689 | -0.71(-1.10%) |
Oct 07, 2019 | 66.47 | 66.47 | 64.97 | 65.07 | 4,929 | -1.11(-1.68%) |
Oct 04, 2019 | 65.57 | 66.41 | 63.77 | 66.18 | 8,520 | +0.31(+0.47%) |
Oct 03, 2019 | 63.65 | 66.49 | 63.65 | 65.87 | 8,740 | +2.10(+3.29%) |
Oct 02, 2019 | 63.92 | 64.19 | 62.76 | 63.77 | 12,424 | -0.20(-0.31%) |
Oct 01, 2019 | 64.45 | 64.53 | 63.91 | 63.97 | 3,628 | -0.12(-0.18%) |
Sep 30, 2019 | 63.34 | 64.97 | 63.34 | 64.08 | 3,871 | +0.54(+0.84%) |
Sep 27, 2019 | 64.77 | 65.38 | 63.37 | 63.55 | 8,408 | -0.48(-0.75%) |
Sep 26, 2019 | 63.33 | 65.13 | 62.64 | 64.03 | 16,771 | +1.06(+1.69%) |
Sep 25, 2019 | 63.78 | 63.84 | 62.70 | 62.97 | 4,165 | -0.36(-0.56%) |
Sep 24, 2019 | 63.10 | 63.33 | 62.88 | 63.33 | 6,612 | +0.00(+0.00%) |
Sep 23, 2019 | 63.26 | 63.55 | 63.10 | 63.33 | 4,639 | +0.22(+0.35%) |
Sep 20, 2019 | 62.78 | 63.10 | 62.46 | 63.10 | 15,360 | -0.04(-0.07%) |
Sep 19, 2019 | 62.93 | 63.28 | 62.79 | 63.15 | 2,648 | +1.02(+1.64%) |
Sep 18, 2019 | 64.15 | 64.23 | 61.84 | 62.13 | 13,252 | -0.64(-1.02%) |
Sep 17, 2019 | 63.71 | 64.11 | 62.77 | 62.77 | 8,115 | -0.90(-1.41%) |
Sep 16, 2019 | 63.59 | 64.64 | 63.14 | 63.67 | 7,186 | -0.42(-0.65%) |
Sep 13, 2019 | 61.99 | 64.11 | 61.99 | 64.09 | 5,493 | +1.67(+2.67%) |
Sep 12, 2019 | 62.59 | 63.67 | 61.34 | 62.43 | 3,370 | +0.01(+0.01%) |
Sep 11, 2019 | 60.96 | 62.69 | 60.94 | 62.42 | 4,668 | +1.14(+1.86%) |
Sep 10, 2019 | 60.21 | 61.27 | 60.03 | 61.27 | 2,575 | +1.11(+1.84%) |
Sep 09, 2019 | 59.95 | 60.17 | 59.85 | 60.17 | 1,909 | -0.24(-0.40%) |
Sep 06, 2019 | 60.00 | 61.24 | 60.00 | 60.41 | 2,802 | -0.42(-0.69%) |
Sep 05, 2019 | 58.90 | 61.35 | 58.87 | 60.83 | 10,442 | +1.61(+2.71%) |
Sep 04, 2019 | 58.88 | 59.41 | 58.67 | 59.22 | 1,956 | +0.62(+1.05%) |
Sep 03, 2019 | 59.75 | 59.75 | 58.27 | 58.61 | 5,576 | -0.79(-1.34%) |
Aug 30, 2019 | 60.37 | 60.37 | 59.29 | 59.40 | 21,078 | -0.78(-1.29%) |
Aug 29, 2019 | 59.96 | 60.18 | 59.96 | 60.18 | 1,976 | +0.26(+0.43%) |
Aug 28, 2019 | 59.92 | 59.92 | 59.92 | 59.92 | 1,100 | +0.26(+0.43%) |
Aug 27, 2019 | 59.42 | 59.66 | 58.96 | 59.66 | 3,512 | -0.01(-0.01%) |
Aug 26, 2019 | 59.62 | 59.76 | 59.21 | 59.67 | 4,160 | +0.80(+1.36%) |
Aug 23, 2019 | 60.93 | 60.93 | 58.87 | 58.87 | 21,190 | -1.84(-3.03%) |
Aug 22, 2019 | 62.22 | 62.22 | 60.70 | 60.70 | 4,142 | +0.45(+0.75%) |
Aug 21, 2019 | 59.71 | 60.49 | 58.65 | 60.25 | 23,291 | +1.41(+2.40%) |
Aug 20, 2019 | 59.07 | 59.08 | 58.84 | 58.84 | 2,588 | -0.66(-1.10%) |
Aug 19, 2019 | 59.04 | 59.95 | 58.57 | 59.50 | 3,908 | +1.83(+3.17%) |
Aug 16, 2019 | 58.74 | 58.74 | 57.59 | 57.67 | 3,944 | -0.63(-1.08%) |
Aug 15, 2019 | 58.56 | 58.86 | 57.92 | 58.30 | 2,878 | -0.39(-0.67%) |
Aug 14, 2019 | 60.95 | 60.95 | 58.23 | 58.69 | 4,486 | -2.88(-4.68%) |
Aug 13, 2019 | 61.87 | 62.04 | 60.46 | 61.57 | 5,525 | -0.10(-0.16%) |
Aug 12, 2019 | 62.81 | 62.81 | 61.01 | 61.67 | 5,205 | -0.74(-1.18%) |
Aug 09, 2019 | 63.45 | 63.45 | 62.12 | 62.41 | 5,183 | +0.03(+0.04%) |
Aug 08, 2019 | 61.45 | 63.80 | 61.45 | 62.38 | 12,048 | +0.70(+1.14%) |
Aug 07, 2019 | 59.62 | 61.68 | 59.62 | 61.68 | 6,340 | +1.54(+2.57%) |
Aug 06, 2019 | 60.14 | 60.14 | 60.14 | 60.14 | 1,149 | +1.01(+1.71%) |
Aug 05, 2019 | 60.64 | 61.26 | 59.04 | 59.12 | 6,042 | -2.73(-4.42%) |
Aug 02, 2019 | 62.22 | 63.26 | 61.53 | 61.86 | 6,310 | +0.19(+0.30%) |