Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.04 | 67.04 | 66.71 | 66.74 | 12,381 | -0.44(-0.66%) |
Nov 27, 2019 | 67.04 | 67.30 | 67.01 | 67.19 | 20,106 | +0.29(+0.44%) |
Nov 26, 2019 | 66.93 | 67.20 | 66.79 | 66.89 | 20,591 | -0.05(-0.07%) |
Nov 25, 2019 | 65.68 | 67.05 | 65.68 | 66.94 | 34,461 | +1.62(+2.47%) |
Nov 22, 2019 | 65.37 | 65.40 | 65.01 | 65.33 | 22,858 | +0.21(+0.32%) |
Nov 21, 2019 | 65.64 | 65.64 | 64.97 | 65.12 | 29,299 | -0.33(-0.51%) |
Nov 20, 2019 | 65.58 | 65.97 | 65.15 | 65.45 | 36,548 | -0.41(-0.62%) |
Nov 19, 2019 | 65.95 | 66.06 | 65.67 | 65.85 | 32,204 | +0.09(+0.14%) |
Nov 18, 2019 | 65.93 | 65.93 | 65.60 | 65.76 | 25,913 | -0.22(-0.33%) |
Nov 15, 2019 | 66.10 | 66.10 | 65.70 | 65.98 | 34,392 | +0.27(+0.42%) |
Nov 14, 2019 | 65.77 | 66.04 | 65.61 | 65.70 | 37,313 | -0.09(-0.14%) |
Nov 13, 2019 | 65.79 | 65.93 | 65.55 | 65.80 | 62,217 | -0.38(-0.57%) |
Nov 12, 2019 | 66.30 | 66.50 | 66.12 | 66.18 | 60,200 | +0.03(+0.05%) |
Nov 11, 2019 | 66.05 | 66.25 | 65.89 | 66.14 | 24,889 | -0.27(-0.41%) |
Nov 08, 2019 | 66.15 | 66.42 | 66.07 | 66.41 | 26,561 | +0.11(+0.17%) |
Nov 07, 2019 | 66.66 | 66.88 | 66.16 | 66.30 | 139,887 | +0.17(+0.26%) |
Nov 06, 2019 | 66.45 | 66.45 | 66.00 | 66.13 | 36,942 | -0.32(-0.48%) |
Nov 05, 2019 | 66.48 | 66.80 | 66.43 | 66.45 | 353,031 | +0.05(+0.07%) |
Nov 04, 2019 | 66.24 | 66.53 | 66.11 | 66.40 | 277,394 | +0.60(+0.90%) |
Nov 01, 2019 | 65.15 | 65.86 | 65.15 | 65.81 | 41,589 | +1.03(+1.59%) |
Oct 31, 2019 | 65.38 | 65.38 | 64.37 | 64.78 | 39,495 | -0.72(-1.10%) |
Oct 30, 2019 | 65.86 | 65.86 | 65.07 | 65.50 | 25,746 | -0.33(-0.50%) |
Oct 29, 2019 | 65.50 | 66.01 | 65.42 | 65.83 | 40,673 | +0.25(+0.37%) |
Oct 28, 2019 | 65.25 | 65.83 | 65.20 | 65.58 | 57,548 | +0.61(+0.95%) |
Oct 25, 2019 | 64.48 | 65.15 | 64.48 | 64.97 | 26,138 | +0.37(+0.57%) |
Oct 24, 2019 | 64.91 | 64.91 | 64.26 | 64.60 | 30,693 | -0.13(-0.20%) |
Oct 23, 2019 | 64.46 | 64.73 | 64.34 | 64.73 | 288,933 | +0.25(+0.38%) |
Oct 22, 2019 | 64.45 | 64.82 | 64.17 | 64.48 | 32,927 | +0.16(+0.25%) |
Oct 21, 2019 | 64.31 | 64.81 | 64.27 | 64.32 | 35,503 | +0.53(+0.83%) |
Oct 18, 2019 | 63.87 | 64.16 | 63.44 | 63.79 | 22,223 | -0.29(-0.46%) |
Oct 17, 2019 | 63.69 | 64.15 | 63.64 | 64.09 | 74,939 | +0.69(+1.09%) |
Oct 16, 2019 | 63.16 | 63.66 | 63.16 | 63.40 | 32,258 | +0.14(+0.22%) |
Oct 15, 2019 | 62.75 | 63.49 | 62.58 | 63.26 | 30,643 | +0.72(+1.15%) |
Oct 14, 2019 | 62.58 | 62.61 | 62.27 | 62.54 | 26,438 | -0.26(-0.41%) |
Oct 11, 2019 | 62.47 | 63.45 | 62.47 | 62.79 | 80,849 | +1.19(+1.93%) |
Oct 10, 2019 | 61.55 | 61.99 | 61.54 | 61.60 | 62,208 | +0.11(+0.18%) |
Oct 09, 2019 | 61.71 | 61.71 | 61.31 | 61.49 | 44,904 | +0.26(+0.42%) |
Oct 08, 2019 | 61.75 | 61.77 | 61.18 | 61.23 | 32,904 | -1.02(-1.64%) |
Oct 07, 2019 | 62.25 | 62.72 | 61.96 | 62.25 | 26,115 | -0.17(-0.27%) |
Oct 04, 2019 | 61.93 | 62.42 | 61.59 | 62.42 | 52,594 | +0.67(+1.09%) |
Oct 03, 2019 | 61.54 | 61.83 | 60.78 | 61.75 | 72,284 | +0.09(+0.14%) |
Oct 02, 2019 | 61.91 | 61.91 | 61.18 | 61.67 | 66,082 | -0.65(-1.05%) |
Oct 01, 2019 | 63.82 | 64.35 | 62.19 | 62.32 | 61,005 | -1.19(-1.87%) |
Sep 30, 2019 | 63.53 | 63.91 | 63.35 | 63.51 | 126,673 | +0.03(+0.04%) |
Sep 27, 2019 | 64.07 | 64.26 | 63.20 | 63.48 | 48,996 | -0.40(-0.62%) |
Sep 26, 2019 | 64.56 | 64.56 | 63.74 | 63.88 | 36,955 | -0.65(-1.01%) |
Sep 25, 2019 | 63.65 | 64.65 | 63.61 | 64.53 | 46,142 | +0.80(+1.26%) |
Sep 24, 2019 | 64.74 | 64.77 | 63.59 | 63.73 | 33,395 | -0.82(-1.27%) |
Sep 23, 2019 | 64.22 | 64.81 | 64.14 | 64.55 | 167,649 | +0.10(+0.16%) |
Sep 20, 2019 | 64.79 | 64.99 | 64.30 | 64.45 | 57,345 | -0.24(-0.37%) |
Sep 19, 2019 | 65.23 | 65.55 | 64.67 | 64.68 | 33,779 | -0.35(-0.53%) |
Sep 18, 2019 | 65.56 | 65.56 | 64.51 | 65.03 | 145,197 | -0.44(-0.67%) |
Sep 17, 2019 | 65.46 | 65.49 | 65.05 | 65.47 | 41,773 | -0.15(-0.22%) |
Sep 16, 2019 | 65.41 | 65.90 | 65.31 | 65.62 | 56,887 | +0.20(+0.30%) |
Sep 13, 2019 | 65.52 | 65.93 | 65.37 | 65.42 | 70,725 | +0.10(+0.16%) |
Sep 12, 2019 | 65.36 | 65.62 | 64.71 | 65.31 | 52,107 | +0.05(+0.07%) |
Sep 11, 2019 | 64.16 | 65.32 | 63.99 | 65.27 | 56,217 | +1.34(+2.09%) |
Sep 10, 2019 | 63.15 | 64.00 | 63.11 | 63.93 | 38,958 | +0.76(+1.21%) |
Sep 09, 2019 | 62.48 | 63.18 | 62.35 | 63.17 | 34,160 | +0.86(+1.38%) |
Sep 06, 2019 | 62.56 | 62.71 | 62.29 | 62.31 | 34,938 | -0.11(-0.18%) |
Sep 05, 2019 | 61.71 | 63.03 | 61.71 | 62.42 | 99,230 | +1.20(+1.95%) |
Sep 04, 2019 | 61.22 | 61.36 | 60.95 | 61.23 | 32,047 | +0.56(+0.93%) |