Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.39 | 67.39 | 67.03 | 67.03 | 3,452 | -0.40(-0.59%) |
Oct 30, 2019 | 67.52 | 67.56 | 67.42 | 67.42 | 5,028 | -0.21(-0.30%) |
Oct 29, 2019 | 67.71 | 67.73 | 67.62 | 67.63 | 4,522 | -0.09(-0.13%) |
Oct 28, 2019 | 67.80 | 67.80 | 67.72 | 67.72 | 8,668 | +0.09(+0.13%) |
Oct 25, 2019 | 67.52 | 67.71 | 67.52 | 67.63 | 35,129 | +0.11(+0.17%) |
Oct 24, 2019 | 67.45 | 67.54 | 67.44 | 67.52 | 12,573 | +0.02(+0.03%) |
Oct 23, 2019 | 67.40 | 67.49 | 67.39 | 67.49 | 10,034 | +0.11(+0.17%) |
Oct 22, 2019 | 67.37 | 67.48 | 67.37 | 67.38 | 6,443 | -0.12(-0.18%) |
Oct 21, 2019 | 67.46 | 67.50 | 67.43 | 67.50 | 5,695 | +0.19(+0.28%) |
Oct 18, 2019 | 67.35 | 67.36 | 67.27 | 67.31 | 5,505 | -0.06(-0.08%) |
Oct 17, 2019 | 67.30 | 67.37 | 67.28 | 67.37 | 2,510 | +0.08(+0.12%) |
Oct 16, 2019 | 67.28 | 67.29 | 67.23 | 67.29 | 5,038 | -0.13(-0.19%) |
Oct 15, 2019 | 67.11 | 67.42 | 67.11 | 67.42 | 5,670 | +0.29(+0.44%) |
Oct 14, 2019 | 66.91 | 67.12 | 66.91 | 67.12 | 1,411 | +0.11(+0.16%) |
Oct 11, 2019 | 66.98 | 67.11 | 66.96 | 67.01 | 4,718 | +0.33(+0.49%) |
Oct 10, 2019 | 66.60 | 66.68 | 66.59 | 66.68 | 3,037 | +0.25(+0.38%) |
Oct 09, 2019 | 66.45 | 66.49 | 66.42 | 66.44 | 5,850 | +0.21(+0.32%) |
Oct 08, 2019 | 66.37 | 66.37 | 66.22 | 66.22 | 6,627 | -0.30(-0.46%) |
Oct 07, 2019 | 66.38 | 66.55 | 66.36 | 66.52 | 24,986 | +0.14(+0.22%) |
Oct 04, 2019 | 66.33 | 66.39 | 66.25 | 66.38 | 27,264 | +0.20(+0.30%) |
Oct 03, 2019 | 66.31 | 66.31 | 65.99 | 66.18 | 8,787 | -0.15(-0.23%) |
Oct 02, 2019 | 66.65 | 66.65 | 66.25 | 66.33 | 10,478 | -0.46(-0.70%) |
Oct 01, 2019 | 66.84 | 66.86 | 66.74 | 66.80 | 7,813 | -0.24(-0.36%) |
Sep 30, 2019 | 66.96 | 67.05 | 66.94 | 67.04 | 12,587 | +0.05(+0.07%) |
Sep 27, 2019 | 67.07 | 67.07 | 66.91 | 66.99 | 8,024 | -0.05(-0.08%) |
Sep 26, 2019 | 66.99 | 67.11 | 66.91 | 67.04 | 17,112 | -0.12(-0.17%) |
Sep 25, 2019 | 66.76 | 67.18 | 66.76 | 67.16 | 2,882 | +0.08(+0.11%) |
Sep 24, 2019 | 67.32 | 67.37 | 67.07 | 67.08 | 3,441 | -0.21(-0.31%) |
Sep 23, 2019 | 67.25 | 67.31 | 67.20 | 67.29 | 3,283 | +0.01(+0.02%) |
Sep 20, 2019 | 67.34 | 67.39 | 67.26 | 67.28 | 8,024 | -0.05(-0.07%) |
Sep 19, 2019 | 67.41 | 67.44 | 67.33 | 67.33 | 4,263 | -0.10(-0.15%) |
Sep 18, 2019 | 67.34 | 67.43 | 67.26 | 67.43 | 14,748 | -0.02(-0.03%) |
Sep 17, 2019 | 67.42 | 67.45 | 67.36 | 67.45 | 15,404 | -0.02(-0.02%) |
Sep 16, 2019 | 67.38 | 67.48 | 67.38 | 67.47 | 5,639 | +0.14(+0.21%) |
Sep 13, 2019 | 67.36 | 67.45 | 67.32 | 67.33 | 3,815 | +0.04(+0.06%) |
Sep 12, 2019 | 67.16 | 67.33 | 67.16 | 67.29 | 12,472 | +0.13(+0.19%) |
Sep 11, 2019 | 67.10 | 67.16 | 67.08 | 67.16 | 64,970 | +0.05(+0.08%) |
Sep 10, 2019 | 67.00 | 67.11 | 66.87 | 67.11 | 87,786 | +0.18(+0.28%) |
Sep 09, 2019 | 66.77 | 66.93 | 66.77 | 66.92 | 3,269 | +0.20(+0.30%) |
Sep 06, 2019 | 66.68 | 66.86 | 66.68 | 66.72 | 5,130 | +0.06(+0.09%) |
Sep 05, 2019 | 66.36 | 66.77 | 66.36 | 66.66 | 4,549 | +0.45(+0.68%) |
Sep 04, 2019 | 66.30 | 66.30 | 66.14 | 66.21 | 13,342 | +0.05(+0.08%) |
Sep 03, 2019 | 66.31 | 66.31 | 65.98 | 66.16 | 9,890 | -0.22(-0.34%) |
Aug 30, 2019 | 66.56 | 66.56 | 66.31 | 66.39 | 7,264 | -0.10(-0.15%) |
Aug 29, 2019 | 66.56 | 66.60 | 66.47 | 66.49 | 581,514 | +0.11(+0.17%) |
Aug 28, 2019 | 66.23 | 66.43 | 66.23 | 66.38 | 6,927 | +0.14(+0.21%) |
Aug 27, 2019 | 66.50 | 66.50 | 66.20 | 66.24 | 5,344 | -0.07(-0.11%) |
Aug 26, 2019 | 66.20 | 66.35 | 66.11 | 66.31 | 13,441 | +0.36(+0.54%) |
Aug 23, 2019 | 66.38 | 66.38 | 65.96 | 65.96 | 3,169 | -0.46(-0.70%) |
Aug 22, 2019 | 66.46 | 66.46 | 66.27 | 66.42 | 4,426 | +0.16(+0.24%) |
Aug 21, 2019 | 66.16 | 66.27 | 66.16 | 66.26 | 3,435 | +0.35(+0.53%) |
Aug 20, 2019 | 65.84 | 65.92 | 65.84 | 65.91 | 3,901 | -0.02(-0.03%) |
Aug 19, 2019 | 65.94 | 65.95 | 65.85 | 65.94 | 6,091 | +0.32(+0.48%) |
Aug 16, 2019 | 65.61 | 65.66 | 65.58 | 65.62 | 4,226 | +0.23(+0.35%) |
Aug 15, 2019 | 65.50 | 65.50 | 65.38 | 65.39 | 4,773 | +0.03(+0.05%) |
Aug 14, 2019 | 65.74 | 65.74 | 65.36 | 65.36 | 6,654 | -0.72(-1.10%) |
Aug 13, 2019 | 65.31 | 66.14 | 65.31 | 66.08 | 10,172 | +0.45(+0.68%) |
Aug 12, 2019 | 65.81 | 65.83 | 65.63 | 65.63 | 14,828 | -0.34(-0.52%) |
Aug 09, 2019 | 66.02 | 66.06 | 65.81 | 65.97 | 8,057 | +0.23(+0.36%) |
Aug 08, 2019 | 65.88 | 66.09 | 65.74 | 65.74 | 35,095 | -0.06(-0.10%) |
Aug 07, 2019 | 65.26 | 65.80 | 65.26 | 65.80 | 29,401 | +0.37(+0.56%) |
Aug 06, 2019 | 65.80 | 65.87 | 65.44 | 65.44 | 22,480 | -0.06(-0.09%) |
Aug 05, 2019 | 65.88 | 65.88 | 65.44 | 65.49 | 21,361 | -0.94(-1.42%) |
Aug 02, 2019 | 66.52 | 66.52 | 66.38 | 66.44 | 5,811 | -0.13(-0.19%) |