Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.59 | 68.59 | 67.57 | 68.02 | 118,385 | -0.75(-1.09%) |
Oct 30, 2019 | 69.12 | 69.12 | 68.29 | 68.77 | 104,706 | -0.28(-0.41%) |
Oct 29, 2019 | 68.61 | 69.27 | 68.61 | 69.05 | 81,116 | +0.22(+0.31%) |
Oct 28, 2019 | 68.57 | 69.12 | 68.52 | 68.84 | 70,818 | +0.61(+0.89%) |
Oct 25, 2019 | 67.65 | 68.38 | 67.65 | 68.23 | 54,740 | +0.46(+0.68%) |
Oct 24, 2019 | 68.14 | 68.14 | 67.45 | 67.77 | 44,827 | -0.16(-0.24%) |
Oct 23, 2019 | 67.66 | 67.93 | 67.49 | 67.93 | 76,547 | +0.22(+0.33%) |
Oct 22, 2019 | 67.66 | 68.01 | 67.43 | 67.71 | 33,344 | +0.17(+0.25%) |
Oct 21, 2019 | 67.54 | 68.06 | 67.46 | 67.54 | 106,374 | +0.60(+0.89%) |
Oct 18, 2019 | 67.11 | 67.37 | 66.46 | 66.94 | 87,243 | -0.35(-0.51%) |
Oct 17, 2019 | 66.91 | 67.37 | 66.87 | 67.29 | 52,484 | +0.70(+1.05%) |
Oct 16, 2019 | 66.31 | 66.92 | 66.31 | 66.59 | 76,386 | +0.23(+0.35%) |
Oct 15, 2019 | 65.79 | 66.62 | 65.65 | 66.36 | 47,735 | +0.66(+1.01%) |
Oct 14, 2019 | 65.75 | 65.78 | 65.36 | 65.69 | 81,061 | -0.23(-0.35%) |
Oct 11, 2019 | 65.58 | 66.64 | 65.58 | 65.92 | 168,712 | +1.24(+1.92%) |
Oct 10, 2019 | 64.60 | 65.12 | 64.51 | 64.68 | 356,751 | +0.11(+0.17%) |
Oct 09, 2019 | 64.80 | 64.81 | 64.34 | 64.57 | 95,546 | +0.26(+0.41%) |
Oct 08, 2019 | 64.82 | 64.88 | 64.16 | 64.31 | 132,981 | -1.08(-1.66%) |
Oct 07, 2019 | 65.36 | 65.90 | 65.06 | 65.39 | 71,712 | -0.14(-0.22%) |
Oct 04, 2019 | 65.05 | 65.53 | 64.65 | 65.53 | 69,281 | +0.63(+0.97%) |
Oct 03, 2019 | 64.56 | 64.90 | 63.73 | 64.90 | 341,708 | +0.15(+0.23%) |
Oct 02, 2019 | 64.97 | 65.02 | 64.25 | 64.76 | 280,625 | -0.63(-0.97%) |
Oct 01, 2019 | 67.06 | 67.59 | 65.33 | 65.39 | 163,279 | -1.31(-1.97%) |
Sep 30, 2019 | 66.81 | 67.07 | 66.52 | 66.70 | 72,088 | +0.05(+0.07%) |
Sep 27, 2019 | 67.27 | 67.47 | 66.37 | 66.66 | 90,450 | -0.38(-0.57%) |
Sep 26, 2019 | 67.70 | 67.70 | 66.87 | 67.03 | 79,996 | -0.74(-1.09%) |
Sep 25, 2019 | 66.82 | 67.88 | 66.76 | 67.77 | 111,553 | +0.84(+1.26%) |
Sep 24, 2019 | 67.87 | 67.99 | 66.77 | 66.93 | 196,959 | -0.81(-1.19%) |
Sep 23, 2019 | 67.41 | 68.00 | 67.40 | 67.74 | 80,430 | +0.09(+0.13%) |
Sep 20, 2019 | 68.00 | 68.24 | 67.38 | 67.65 | 105,418 | -0.34(-0.50%) |
Sep 19, 2019 | 68.47 | 68.81 | 67.89 | 67.99 | 150,274 | -0.30(-0.44%) |
Sep 18, 2019 | 68.69 | 68.79 | 67.73 | 68.29 | 115,068 | -0.44(-0.63%) |
Sep 17, 2019 | 68.74 | 68.76 | 68.27 | 68.72 | 96,450 | -0.18(-0.26%) |
Sep 16, 2019 | 68.66 | 69.20 | 68.48 | 68.90 | 279,002 | +0.25(+0.36%) |
Sep 13, 2019 | 68.82 | 69.34 | 68.63 | 68.65 | 177,479 | +0.08(+0.12%) |
Sep 12, 2019 | 68.53 | 68.90 | 67.89 | 68.57 | 161,147 | +0.01(+0.01%) |
Sep 11, 2019 | 67.38 | 68.56 | 67.05 | 68.56 | 115,663 | +1.38(+2.05%) |
Sep 10, 2019 | 66.23 | 67.18 | 65.97 | 67.18 | 59,235 | +0.82(+1.23%) |
Sep 09, 2019 | 65.59 | 66.38 | 65.46 | 66.36 | 79,363 | +0.95(+1.46%) |
Sep 06, 2019 | 65.70 | 65.84 | 65.36 | 65.41 | 48,112 | -0.14(-0.21%) |
Sep 05, 2019 | 65.04 | 66.19 | 64.93 | 65.55 | 221,099 | +1.30(+2.02%) |
Sep 04, 2019 | 64.22 | 64.45 | 64.02 | 64.25 | 54,336 | +0.60(+0.94%) |
Sep 03, 2019 | 64.06 | 64.31 | 63.40 | 63.65 | 82,314 | -0.90(-1.39%) |
Aug 30, 2019 | 64.98 | 65.07 | 64.26 | 64.55 | 63,507 | -0.14(-0.22%) |
Aug 29, 2019 | 64.29 | 64.76 | 64.28 | 64.69 | 98,240 | +1.07(+1.68%) |
Aug 28, 2019 | 62.76 | 64.00 | 62.63 | 63.62 | 271,056 | +0.79(+1.26%) |
Aug 27, 2019 | 64.08 | 64.08 | 62.79 | 62.83 | 115,109 | -0.86(-1.35%) |
Aug 26, 2019 | 63.59 | 63.71 | 63.23 | 63.69 | 89,323 | +0.70(+1.11%) |
Aug 23, 2019 | 64.64 | 65.03 | 62.85 | 62.99 | 140,700 | -2.01(-3.09%) |
Aug 22, 2019 | 65.34 | 65.50 | 64.76 | 65.00 | 107,490 | -0.20(-0.30%) |
Aug 21, 2019 | 65.29 | 65.29 | 65.00 | 65.20 | 54,638 | +0.51(+0.80%) |
Aug 20, 2019 | 65.11 | 65.14 | 64.66 | 64.68 | 54,285 | -0.60(-0.92%) |
Aug 19, 2019 | 65.34 | 65.65 | 65.22 | 65.29 | 52,303 | +0.67(+1.04%) |
Aug 16, 2019 | 63.52 | 64.69 | 63.48 | 64.61 | 147,971 | +1.43(+2.26%) |
Aug 15, 2019 | 63.56 | 63.62 | 62.89 | 63.19 | 166,422 | -0.19(-0.30%) |
Aug 14, 2019 | 64.11 | 64.13 | 63.26 | 63.38 | 211,464 | -1.91(-2.92%) |
Aug 13, 2019 | 64.42 | 66.01 | 64.24 | 65.29 | 105,382 | +0.65(+1.01%) |
Aug 12, 2019 | 65.03 | 65.03 | 64.55 | 64.63 | 74,834 | -0.74(-1.14%) |
Aug 09, 2019 | 65.97 | 65.97 | 65.20 | 65.37 | 73,771 | -0.80(-1.21%) |
Aug 08, 2019 | 65.17 | 66.19 | 65.16 | 66.17 | 234,867 | +1.36(+2.09%) |
Aug 07, 2019 | 64.10 | 64.95 | 63.68 | 64.82 | 308,019 | +0.17(+0.27%) |
Aug 06, 2019 | 64.44 | 64.75 | 63.85 | 64.64 | 138,141 | +0.64(+0.99%) |
Aug 05, 2019 | 64.67 | 64.67 | 63.29 | 64.01 | 195,281 | -1.81(-2.75%) |
Aug 02, 2019 | 66.23 | 66.27 | 65.34 | 65.82 | 114,399 | -0.67(-1.00%) |