Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.04 | 66.04 | 65.76 | 65.91 | 4,400 | -0.03(-0.05%) |
Dec 30, 2019 | 66.22 | 66.22 | 65.72 | 65.94 | 4,711 | -1.68(-2.48%) |
Dec 27, 2019 | 66.56 | 67.63 | 65.70 | 67.62 | 6,500 | +0.37(+0.54%) |
Dec 26, 2019 | 67.16 | 67.55 | 67.04 | 67.25 | 8,236 | +1.25(+1.90%) |
Dec 24, 2019 | 66.42 | 66.42 | 65.85 | 66.00 | 14,900 | -0.45(-0.68%) |
Dec 23, 2019 | 66.42 | 66.74 | 65.99 | 66.45 | 6,870 | +0.59(+0.89%) |
Dec 20, 2019 | 64.83 | 66.59 | 64.44 | 65.86 | 8,800 | +0.96(+1.48%) |
Dec 19, 2019 | 65.61 | 65.61 | 64.86 | 64.91 | 6,219 | +0.68(+1.05%) |
Dec 18, 2019 | 64.90 | 64.90 | 63.86 | 64.23 | 7,880 | -3.69(-5.43%) |
Dec 17, 2019 | 67.44 | 67.94 | 67.44 | 67.92 | 6,116 | +1.05(+1.56%) |
Dec 16, 2019 | 67.30 | 67.50 | 66.72 | 66.88 | 8,177 | -1.34(-1.97%) |
Dec 13, 2019 | 68.14 | 69.00 | 67.60 | 68.22 | 3,700 | +0.64(+0.94%) |
Dec 12, 2019 | 67.62 | 67.70 | 67.43 | 67.58 | 26,490 | +0.78(+1.18%) |
Dec 11, 2019 | 66.20 | 66.90 | 66.20 | 66.80 | 4,873 | +0.58(+0.87%) |
Dec 10, 2019 | 66.33 | 66.41 | 66.00 | 66.22 | 8,435 | +2.05(+3.20%) |
Dec 09, 2019 | 65.42 | 65.42 | 63.87 | 64.17 | 10,709 | -1.69(-2.57%) |
Dec 06, 2019 | 66.40 | 66.45 | 64.69 | 65.86 | 5,000 | +0.66(+1.01%) |
Dec 05, 2019 | 65.07 | 65.29 | 64.99 | 65.20 | 4,851 | +1.88(+2.98%) |
Dec 04, 2019 | 63.42 | 63.46 | 63.28 | 63.32 | 45,087 | -0.97(-1.51%) |
Dec 03, 2019 | 63.89 | 64.46 | 63.88 | 64.29 | 7,305 | +0.49(+0.77%) |
Dec 02, 2019 | 64.12 | 64.12 | 63.51 | 63.80 | 10,790 | +0.24(+0.38%) |
Nov 29, 2019 | 62.94 | 63.56 | 62.45 | 63.56 | 3,900 | -0.53(-0.83%) |
Nov 27, 2019 | 63.80 | 64.09 | 63.48 | 64.09 | 7,500 | +0.50(+0.79%) |
Nov 26, 2019 | 64.09 | 64.09 | 63.42 | 63.59 | 9,143 | -0.45(-0.70%) |
Nov 25, 2019 | 63.50 | 64.07 | 63.50 | 64.04 | 6,660 | +1.39(+2.22%) |
Nov 22, 2019 | 62.45 | 62.85 | 62.45 | 62.65 | 5,700 | -1.02(-1.60%) |
Nov 21, 2019 | 62.00 | 63.67 | 62.00 | 63.67 | 12,489 | +1.48(+2.38%) |
Nov 20, 2019 | 62.36 | 62.45 | 62.10 | 62.19 | 6,511 | -0.66(-1.04%) |
Nov 19, 2019 | 63.05 | 63.05 | 62.75 | 62.84 | 8,811 | +1.50(+2.45%) |
Nov 18, 2019 | 61.40 | 61.40 | 61.05 | 61.34 | 9,383 | -0.16(-0.26%) |
Nov 15, 2019 | 61.28 | 61.78 | 61.28 | 61.50 | 5,700 | -0.07(-0.11%) |
Nov 14, 2019 | 61.45 | 61.57 | 61.22 | 61.57 | 6,590 | +0.36(+0.58%) |
Nov 13, 2019 | 61.29 | 61.29 | 60.85 | 61.21 | 9,944 | -0.24(-0.38%) |
Nov 12, 2019 | 61.32 | 61.51 | 61.32 | 61.45 | 7,806 | +0.05(+0.08%) |
Nov 11, 2019 | 61.45 | 61.65 | 61.25 | 61.40 | 7,270 | -0.04(-0.07%) |
Nov 08, 2019 | 62.00 | 62.00 | 61.35 | 61.44 | 5,400 | -1.59(-2.52%) |
Nov 07, 2019 | 63.36 | 63.36 | 63.00 | 63.03 | 10,134 | -0.24(-0.37%) |
Nov 06, 2019 | 63.40 | 63.43 | 63.27 | 63.27 | 5,215 | +1.32(+2.13%) |
Nov 05, 2019 | 62.44 | 62.44 | 61.90 | 61.95 | 6,818 | -1.97(-3.08%) |
Nov 04, 2019 | 63.60 | 64.10 | 63.60 | 63.92 | 7,565 | -0.39(-0.61%) |
Nov 01, 2019 | 64.43 | 64.43 | 63.29 | 64.31 | 3,900 | -1.38(-2.09%) |
Oct 31, 2019 | 66.25 | 66.25 | 65.10 | 65.69 | 5,064 | +0.61(+0.93%) |
Oct 30, 2019 | 65.20 | 65.26 | 65.06 | 65.08 | 2,643 | +0.92(+1.43%) |
Oct 29, 2019 | 64.65 | 64.65 | 64.08 | 64.16 | 6,878 | +0.55(+0.87%) |
Oct 28, 2019 | 64.57 | 64.57 | 63.24 | 63.60 | 5,135 | -0.44(-0.69%) |
Oct 25, 2019 | 64.99 | 64.99 | 63.74 | 64.05 | 6,500 | +1.04(+1.64%) |
Oct 24, 2019 | 62.14 | 63.01 | 62.09 | 63.01 | 11,429 | +0.10(+0.17%) |
Oct 23, 2019 | 63.81 | 63.81 | 62.70 | 62.91 | 4,723 | +1.16(+1.87%) |
Oct 22, 2019 | 61.64 | 62.34 | 61.59 | 61.75 | 6,125 | +0.28(+0.46%) |
Oct 21, 2019 | 61.53 | 61.68 | 61.00 | 61.47 | 30,522 | -1.05(-1.68%) |
Oct 18, 2019 | 63.06 | 63.10 | 62.40 | 62.52 | 21,800 | -0.63(-1.00%) |
Oct 17, 2019 | 63.76 | 63.76 | 63.12 | 63.15 | 13,521 | -0.10(-0.16%) |
Oct 16, 2019 | 63.40 | 63.40 | 63.02 | 63.25 | 20,876 | -1.34(-2.07%) |
Oct 15, 2019 | 63.27 | 65.36 | 63.27 | 64.59 | 218,354 | +3.89(+6.41%) |
Oct 14, 2019 | 60.75 | 60.75 | 60.33 | 60.70 | 48,051 | -0.03(-0.05%) |
Oct 11, 2019 | 60.26 | 60.87 | 60.26 | 60.73 | 3,000 | +0.56(+0.93%) |
Oct 10, 2019 | 60.59 | 60.84 | 60.14 | 60.17 | 7,055 | -2.08(-3.34%) |
Oct 09, 2019 | 62.39 | 62.50 | 62.12 | 62.25 | 1,899 | +0.56(+0.91%) |
Oct 08, 2019 | 60.79 | 61.69 | 60.79 | 61.69 | 2,376 | -0.46(-0.74%) |
Oct 07, 2019 | 62.52 | 62.52 | 62.15 | 62.15 | 6,525 | -0.13(-0.21%) |
Oct 04, 2019 | 61.65 | 62.28 | 61.53 | 62.28 | 3,400 | +0.93(+1.52%) |
Oct 03, 2019 | 61.36 | 61.54 | 61.24 | 61.35 | 4,361 | +1.45(+2.42%) |
Oct 02, 2019 | 59.97 | 60.02 | 59.90 | 59.90 | 4,131 | -0.26(-0.42%) |