Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.94 | 68.20 | 65.27 | 65.82 | 170,300 | -2.40(-3.52%) |
Jan 30, 2020 | 68.93 | 70.32 | 67.49 | 68.22 | 196,106 | -1.34(-1.93%) |
Jan 29, 2020 | 71.05 | 71.44 | 69.38 | 69.56 | 79,625 | -1.26(-1.78%) |
Jan 28, 2020 | 69.36 | 71.15 | 68.97 | 70.82 | 106,807 | +1.82(+2.64%) |
Jan 27, 2020 | 68.58 | 69.98 | 68.58 | 69.00 | 66,484 | -1.09(-1.56%) |
Jan 24, 2020 | 71.10 | 71.10 | 69.60 | 70.09 | 137,800 | -1.10(-1.55%) |
Jan 23, 2020 | 69.86 | 71.45 | 69.07 | 71.19 | 189,176 | +1.13(+1.61%) |
Jan 22, 2020 | 69.71 | 70.70 | 68.85 | 70.06 | 81,481 | +0.80(+1.16%) |
Jan 21, 2020 | 68.21 | 69.99 | 68.21 | 69.26 | 153,583 | +0.51(+0.74%) |
Jan 17, 2020 | 67.69 | 68.85 | 66.91 | 68.75 | 177,600 | +1.68(+2.50%) |
Jan 16, 2020 | 66.57 | 68.07 | 66.53 | 67.07 | 189,805 | +1.17(+1.78%) |
Jan 15, 2020 | 67.95 | 69.08 | 65.47 | 65.90 | 216,419 | -2.39(-3.50%) |
Jan 14, 2020 | 67.10 | 69.38 | 67.05 | 68.29 | 173,553 | +1.09(+1.62%) |
Jan 13, 2020 | 67.00 | 67.56 | 66.40 | 67.20 | 234,307 | +0.34(+0.51%) |
Jan 10, 2020 | 67.50 | 67.99 | 66.81 | 66.86 | 157,900 | -0.44(-0.65%) |
Jan 09, 2020 | 68.65 | 68.84 | 67.19 | 67.30 | 149,261 | -0.93(-1.36%) |
Jan 08, 2020 | 67.93 | 68.94 | 67.93 | 68.23 | 128,879 | +0.24(+0.35%) |
Jan 07, 2020 | 67.54 | 68.11 | 67.10 | 67.99 | 110,701 | +0.46(+0.68%) |
Jan 06, 2020 | 69.57 | 69.57 | 67.22 | 67.53 | 204,918 | -2.25(-3.22%) |
Jan 03, 2020 | 69.94 | 70.83 | 69.42 | 69.78 | 166,600 | -1.17(-1.65%) |
Jan 02, 2020 | 70.02 | 71.07 | 69.26 | 70.95 | 140,450 | +1.38(+1.98%) |
Dec 31, 2019 | 69.32 | 69.99 | 69.09 | 69.57 | 111,600 | -0.09(-0.13%) |
Dec 30, 2019 | 69.38 | 69.91 | 68.46 | 69.66 | 94,550 | +0.36(+0.52%) |
Dec 27, 2019 | 68.84 | 69.62 | 68.32 | 69.30 | 147,200 | +1.06(+1.55%) |
Dec 26, 2019 | 69.51 | 69.60 | 67.87 | 68.24 | 102,367 | -1.17(-1.69%) |
Dec 24, 2019 | 69.38 | 69.42 | 68.54 | 69.41 | 47,600 | +0.02(+0.03%) |
Dec 23, 2019 | 68.59 | 69.47 | 68.12 | 69.39 | 96,560 | +1.29(+1.89%) |
Dec 20, 2019 | 68.44 | 68.99 | 67.48 | 68.10 | 411,900 | +0.20(+0.30%) |
Dec 19, 2019 | 68.09 | 68.51 | 67.16 | 67.89 | 158,250 | -0.33(-0.48%) |
Dec 18, 2019 | 66.97 | 68.38 | 66.29 | 68.22 | 135,290 | +1.45(+2.17%) |
Dec 17, 2019 | 65.99 | 67.56 | 65.33 | 66.77 | 128,149 | +1.05(+1.60%) |
Dec 16, 2019 | 65.51 | 67.19 | 65.42 | 65.72 | 145,430 | +0.94(+1.45%) |
Dec 13, 2019 | 67.90 | 68.19 | 64.31 | 64.78 | 128,200 | -3.12(-4.59%) |
Dec 12, 2019 | 66.38 | 68.19 | 66.09 | 67.90 | 164,717 | +1.42(+2.14%) |
Dec 11, 2019 | 66.10 | 66.59 | 65.20 | 66.48 | 111,716 | +0.57(+0.86%) |
Dec 10, 2019 | 64.10 | 66.12 | 63.57 | 65.91 | 138,923 | +2.07(+3.24%) |
Dec 09, 2019 | 65.51 | 65.72 | 63.79 | 63.84 | 133,854 | -1.89(-2.88%) |
Dec 06, 2019 | 65.44 | 66.14 | 65.28 | 65.73 | 168,200 | +0.79(+1.22%) |
Dec 05, 2019 | 66.43 | 66.78 | 64.36 | 64.94 | 181,918 | -1.38(-2.08%) |
Dec 04, 2019 | 64.68 | 67.03 | 64.67 | 66.32 | 276,401 | +2.17(+3.38%) |
Dec 03, 2019 | 65.24 | 65.64 | 63.69 | 64.15 | 119,425 | -2.04(-3.08%) |
Dec 02, 2019 | 66.20 | 66.84 | 65.75 | 66.19 | 146,162 | +0.26(+0.39%) |
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%) |