Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 1,360 | -0.05(-0.07%) |
Oct 30, 2019 | 76.60 | 76.60 | 76.60 | 76.60 | 175 | -0.20(-0.26%) |
Oct 29, 2019 | 77.20 | 77.53 | 76.80 | 76.80 | 743 | -0.85(-1.09%) |
Oct 28, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 264 | +0.75(+0.98%) |
Oct 25, 2019 | 76.55 | 76.90 | 76.55 | 76.90 | 148,300 | +0.60(+0.79%) |
Oct 24, 2019 | 76.72 | 76.72 | 75.70 | 76.30 | 203,672 | +0.45(+0.59%) |
Oct 23, 2019 | 76.10 | 76.50 | 75.85 | 75.85 | 150,271 | +0.25(+0.33%) |
Oct 22, 2019 | 75.00 | 75.00 | 75.60 | 2,724 | +0.60(+0.80%) | |
Oct 21, 2019 | 75.00 | 75.00 | 75.00 | 40 | +0.00(+0.00%) | |
Oct 18, 2019 | 74.65 | 75.00 | 74.65 | 75.00 | 700 | +0.19(+0.25%) |
Oct 17, 2019 | 76.25 | 76.25 | 74.73 | 74.81 | 853 | +0.85(+1.15%) |
Oct 16, 2019 | 73.97 | 73.97 | 73.97 | 73.97 | 349 | +2.83(+3.97%) |
Oct 15, 2019 | 71.14 | 71.14 | 71.14 | 5 | +0.00(+0.00%) | |
Oct 14, 2019 | 70.77 | 71.14 | 70.77 | 71.14 | 1,016 | -0.27(-0.38%) |
Oct 11, 2019 | 70.96 | 71.41 | 70.96 | 71.41 | 400 | +2.36(+3.42%) |
Oct 10, 2019 | 68.62 | 69.85 | 68.62 | 69.05 | 790 | +1.03(+1.51%) |
Oct 09, 2019 | 68.55 | 68.55 | 68.00 | 68.02 | 1,006 | +1.03(+1.54%) |
Oct 08, 2019 | 66.99 | 66.99 | 66.99 | 66.99 | 641 | -1.52(-2.22%) |
Oct 07, 2019 | 68.51 | 68.51 | 68.51 | 1 | +0.00(+0.00%) | |
Oct 04, 2019 | 68.51 | 68.51 | 68.51 | 52 | +0.00(+0.00%) | |
Oct 03, 2019 | 68.77 | 69.00 | 68.51 | 68.51 | 730 | -0.65(-0.94%) |
Oct 02, 2019 | 69.01 | 69.23 | 69.01 | 69.16 | 386 | -1.29(-1.83%) |
Oct 01, 2019 | 70.45 | 70.45 | 70.45 | 70.45 | 113 | +0.80(+1.15%) |
Sep 30, 2019 | 70.60 | 70.60 | 69.65 | 69.65 | 435 | +0.35(+0.51%) |
Sep 27, 2019 | 68.85 | 70.49 | 68.85 | 69.30 | 3,100 | -0.25(-0.36%) |
Sep 25, 2019 | 69.55 | 69.55 | 69.55 | 0 | -0.17(-0.24%) | |
Sep 24, 2019 | 69.72 | 69.72 | 69.72 | 69.72 | 237 | -1.28(-1.80%) |
Sep 23, 2019 | 71.00 | 71.00 | 71.00 | 1,129 | +0.00(+0.00%) | |
Sep 20, 2019 | 70.93 | 71.00 | 70.93 | 71.00 | 200 | -0.30(-0.42%) |
Sep 19, 2019 | 71.30 | 71.30 | 71.30 | 47 | +0.00(+0.00%) | |
Sep 18, 2019 | 70.70 | 71.53 | 70.70 | 71.30 | 658 | +0.08(+0.11%) |
Sep 17, 2019 | 71.22 | 71.22 | 71.22 | 71.22 | 2,160 | -0.28(-0.39%) |
Sep 16, 2019 | 71.50 | 71.50 | 71.50 | 71.50 | 730 | -0.95(-1.31%) |
Sep 13, 2019 | 72.35 | 72.45 | 72.35 | 72.45 | 700 | +1.45(+2.04%) |
Sep 12, 2019 | 71.00 | 71.00 | 71.00 | 71.00 | 197 | +0.50(+0.71%) |
Sep 11, 2019 | 70.50 | 70.50 | 70.50 | 70.50 | 332 | +0.14(+0.20%) |
Sep 10, 2019 | 70.25 | 70.36 | 70.25 | 70.36 | 305 | +0.86(+1.24%) |
Sep 09, 2019 | 69.00 | 69.50 | 69.00 | 69.50 | 887 | +1.20(+1.76%) |
Sep 06, 2019 | 68.81 | 68.81 | 68.30 | 68.30 | 10,100 | -0.62(-0.91%) |
Sep 05, 2019 | 69.20 | 69.20 | 67.85 | 68.92 | 846 | +2.22(+3.34%) |
Sep 04, 2019 | 67.58 | 67.58 | 66.70 | 66.70 | 1,037 | +1.75(+2.69%) |
Sep 03, 2019 | 64.90 | 64.95 | 64.90 | 64.95 | 352 | -2.51(-3.72%) |
Aug 30, 2019 | 67.46 | 67.46 | 67.46 | 67.46 | 600 | +1.01(+1.52%) |
Aug 29, 2019 | 66.45 | 66.45 | 66.45 | 66.45 | 100 | +0.73(+1.10%) |
Aug 28, 2019 | 65.31 | 65.72 | 65.31 | 65.72 | 273 | +0.41(+0.64%) |
Aug 27, 2019 | 65.97 | 66.11 | 65.31 | 65.31 | 4,390 | -0.44(-0.67%) |
Aug 26, 2019 | 65.75 | 65.75 | 65.75 | 65.75 | 170 | -1.71(-2.53%) |
Aug 23, 2019 | 65.10 | 67.46 | 65.10 | 67.46 | 500 | +0.75(+1.12%) |
Aug 22, 2019 | 67.16 | 67.22 | 66.71 | 66.71 | 951 | +1.21(+1.85%) |
Aug 20, 2019 | 65.50 | 65.50 | 65.50 | 0 | -0.40(-0.61%) | |
Aug 19, 2019 | 66.02 | 66.97 | 65.85 | 65.90 | 1,722 | -0.81(-1.21%) |
Aug 16, 2019 | 65.11 | 67.04 | 65.11 | 66.71 | 3,000 | +2.40(+3.73%) |
Aug 15, 2019 | 65.32 | 65.32 | 64.31 | 64.31 | 11,759 | -1.44(-2.18%) |
Aug 14, 2019 | 66.28 | 66.28 | 65.75 | 65.75 | 645 | -2.44(-3.59%) |
Aug 13, 2019 | 67.72 | 68.37 | 67.71 | 68.19 | 2,054 | -0.41(-0.60%) |
Aug 12, 2019 | 68.60 | 68.60 | 68.60 | 58 | +0.00(+0.00%) | |
Aug 09, 2019 | 68.03 | 68.60 | 67.72 | 68.60 | 2,900 | -1.60(-2.28%) |
Aug 08, 2019 | 69.25 | 70.20 | 69.25 | 70.20 | 1,381 | +0.95(+1.37%) |
Aug 07, 2019 | 69.75 | 69.75 | 69.25 | 69.25 | 360 | -1.10(-1.56%) |
Aug 06, 2019 | 69.74 | 70.35 | 69.70 | 70.35 | 7,710 | -3.85(-5.19%) |
Aug 05, 2019 | 74.20 | 74.20 | 74.20 | 81 | +0.00(+0.00%) | |
Aug 02, 2019 | 74.20 | 74.20 | 74.20 | 290 | +0.00(+0.00%) |