Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.27 | 67.69 | 67.27 | 67.69 | 1,313 | -0.61(-0.90%) |
Oct 30, 2019 | 68.03 | 68.30 | 67.07 | 68.30 | 7,179 | -0.28(-0.40%) |
Oct 29, 2019 | 68.72 | 68.72 | 68.58 | 68.58 | 594 | +0.13(+0.20%) |
Oct 28, 2019 | 68.47 | 68.53 | 68.45 | 68.45 | 825 | +0.42(+0.61%) |
Oct 25, 2019 | 67.32 | 68.03 | 67.32 | 68.03 | 1,628 | +0.53(+0.78%) |
Oct 24, 2019 | 67.54 | 67.54 | 67.51 | 67.51 | 326 | +0.32(+0.47%) |
Oct 23, 2019 | 67.22 | 67.22 | 67.19 | 67.19 | 225 | +0.01(+0.01%) |
Oct 22, 2019 | 67.34 | 67.42 | 67.18 | 67.18 | 1,069 | +0.30(+0.45%) |
Oct 21, 2019 | 66.78 | 66.88 | 66.78 | 66.88 | 304 | +0.56(+0.84%) |
Oct 18, 2019 | 66.45 | 66.45 | 66.22 | 66.33 | 508 | +0.16(+0.25%) |
Oct 17, 2019 | 66.15 | 66.16 | 66.15 | 66.16 | 14,368 | +0.13(+0.20%) |
Oct 16, 2019 | 66.03 | 66.03 | 66.03 | 66.03 | 243 | -0.21(-0.32%) |
Oct 15, 2019 | 66.32 | 66.39 | 66.25 | 66.25 | 10,972 | +0.74(+1.13%) |
Oct 14, 2019 | 65.53 | 65.53 | 65.51 | 65.51 | 339 | -0.04(-0.06%) |
Oct 11, 2019 | 65.68 | 65.82 | 65.54 | 65.54 | 23,615 | +1.17(+1.81%) |
Oct 10, 2019 | 64.56 | 64.56 | 64.29 | 64.38 | 774 | +0.53(+0.84%) |
Oct 09, 2019 | 64.02 | 64.02 | 63.84 | 63.84 | 904 | +0.64(+1.01%) |
Oct 08, 2019 | 63.35 | 63.77 | 63.21 | 63.21 | 1,639 | -1.28(-1.98%) |
Oct 07, 2019 | 64.48 | 64.48 | 64.48 | 64.48 | 393 | -0.14(-0.21%) |
Oct 04, 2019 | 64.25 | 64.62 | 64.25 | 64.62 | 712 | +0.79(+1.24%) |
Oct 03, 2019 | 63.29 | 63.83 | 63.26 | 63.83 | 925 | +0.41(+0.64%) |
Oct 02, 2019 | 64.34 | 64.34 | 63.32 | 63.42 | 17,796 | -1.49(-2.29%) |
Oct 01, 2019 | 66.29 | 66.29 | 64.91 | 64.91 | 3,008 | -1.21(-1.83%) |
Sep 30, 2019 | 66.24 | 66.24 | 66.12 | 66.12 | 698 | +0.35(+0.53%) |
Sep 27, 2019 | 66.25 | 66.25 | 65.77 | 65.77 | 1,526 | -0.15(-0.22%) |
Sep 26, 2019 | 65.92 | 65.92 | 65.92 | 65.92 | 383 | -0.24(-0.37%) |
Sep 25, 2019 | 67.58 | 67.58 | 65.69 | 66.16 | 2,277 | +0.52(+0.79%) |
Sep 24, 2019 | 67.11 | 67.11 | 65.51 | 65.64 | 3,992 | -0.83(-1.24%) |
Sep 23, 2019 | 66.38 | 66.47 | 66.18 | 66.47 | 1,730 | +0.03(+0.05%) |
Sep 20, 2019 | 66.43 | 66.43 | 66.43 | 66.43 | 203 | -0.21(-0.32%) |
Sep 19, 2019 | 66.63 | 66.65 | 66.63 | 66.65 | 529 | -0.26(-0.38%) |
Sep 18, 2019 | 66.73 | 66.90 | 66.40 | 66.90 | 1,531 | -0.02(-0.03%) |
Sep 17, 2019 | 67.28 | 67.28 | 66.68 | 66.93 | 1,731 | -0.21(-0.31%) |
Sep 16, 2019 | 67.02 | 67.13 | 66.87 | 67.13 | 2,846 | +0.08(+0.12%) |
Sep 13, 2019 | 67.17 | 67.23 | 67.05 | 67.05 | 817 | +0.23(+0.34%) |
Sep 12, 2019 | 67.05 | 67.05 | 66.50 | 66.82 | 3,268 | +0.04(+0.06%) |
Sep 11, 2019 | 66.44 | 66.78 | 66.44 | 66.78 | 647 | +0.53(+0.80%) |
Sep 10, 2019 | 65.47 | 66.25 | 65.47 | 66.25 | 1,175 | +0.47(+0.71%) |
Sep 09, 2019 | 65.57 | 65.78 | 65.57 | 65.78 | 840 | +0.98(+1.52%) |
Sep 06, 2019 | 64.94 | 65.01 | 64.80 | 64.80 | 510 | +0.01(+0.01%) |
Sep 05, 2019 | 64.79 | 64.79 | 64.79 | 64.79 | 121 | +1.37(+2.17%) |
Sep 04, 2019 | 63.42 | 63.42 | 63.42 | 63.42 | 128 | +0.85(+1.35%) |
Sep 03, 2019 | 62.81 | 62.81 | 62.27 | 62.57 | 17,233 | -0.61(-0.97%) |
Aug 30, 2019 | 63.40 | 63.45 | 63.15 | 63.18 | 817 | +0.22(+0.34%) |
Aug 29, 2019 | 62.90 | 63.12 | 62.81 | 62.97 | 1,468 | +1.00(+1.61%) |
Aug 28, 2019 | 61.20 | 62.04 | 61.15 | 61.97 | 3,577 | +0.63(+1.02%) |
Aug 27, 2019 | 61.80 | 61.96 | 61.31 | 61.35 | 2,677 | -0.32(-0.52%) |
Aug 26, 2019 | 61.68 | 61.68 | 61.45 | 61.67 | 2,027 | +0.56(+0.91%) |
Aug 23, 2019 | 62.70 | 63.03 | 61.06 | 61.11 | 15,125 | -2.11(-3.33%) |
Aug 22, 2019 | 62.95 | 63.22 | 62.95 | 63.22 | 1,097 | +0.20(+0.31%) |
Aug 21, 2019 | 63.04 | 63.10 | 62.96 | 63.03 | 1,155 | +0.59(+0.95%) |
Aug 20, 2019 | 62.68 | 62.82 | 62.44 | 62.44 | 7,335 | -0.63(-1.00%) |
Aug 19, 2019 | 62.85 | 63.11 | 62.85 | 63.07 | 1,913 | +0.72(+1.16%) |
Aug 16, 2019 | 62.06 | 62.35 | 62.06 | 62.35 | 204 | +1.06(+1.73%) |
Aug 15, 2019 | 61.75 | 61.75 | 61.03 | 61.29 | 11,189 | -0.18(-0.29%) |
Aug 14, 2019 | 61.75 | 61.75 | 61.35 | 61.46 | 1,119 | -2.09(-3.29%) |
Aug 13, 2019 | 63.58 | 63.89 | 63.56 | 63.56 | 521 | +0.98(+1.57%) |
Aug 12, 2019 | 62.93 | 62.93 | 62.53 | 62.57 | 1,664 | -1.05(-1.66%) |
Aug 09, 2019 | 63.70 | 63.70 | 63.29 | 63.63 | 3,781 | -0.43(-0.67%) |
Aug 08, 2019 | 64.13 | 64.13 | 64.06 | 64.06 | 354 | +1.15(+1.83%) |
Aug 07, 2019 | 62.44 | 62.90 | 62.10 | 62.90 | 9,544 | -0.21(-0.34%) |
Aug 06, 2019 | 62.96 | 63.12 | 62.96 | 63.12 | 428 | +0.65(+1.04%) |
Aug 05, 2019 | 63.18 | 63.37 | 62.24 | 62.47 | 2,519 | -1.97(-3.05%) |
Aug 02, 2019 | 64.22 | 64.72 | 64.22 | 64.43 | 306 | -0.73(-1.12%) |