Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.28 | 72.28 | 72.28 | 72.28 | 0 | +0.05(+0.07%) |
Nov 27, 2019 | 72.23 | 72.23 | 72.23 | 72.23 | 0 | -0.44(-0.60%) |
Nov 26, 2019 | 72.67 | 72.67 | 72.67 | 72.67 | 0 | +0.10(+0.14%) |
Nov 25, 2019 | 72.57 | 72.57 | 72.57 | 72.57 | 0 | +0.09(+0.13%) |
Nov 22, 2019 | 72.47 | 72.47 | 72.47 | 72.47 | 100 | -0.00(-0.00%) |
Nov 21, 2019 | 72.47 | 72.47 | 72.47 | 72.47 | 0 | -0.35(-0.48%) |
Nov 20, 2019 | 72.82 | 72.82 | 72.82 | 72.82 | 0 | +0.42(+0.58%) |
Nov 19, 2019 | 72.40 | 72.40 | 72.40 | 72.40 | 0 | +0.04(+0.05%) |
Nov 18, 2019 | 72.36 | 72.36 | 72.36 | 72.36 | 0 | +0.22(+0.30%) |
Nov 15, 2019 | 72.15 | 72.15 | 72.15 | 72.15 | 0 | -0.26(-0.37%) |
Nov 14, 2019 | 72.41 | 72.41 | 72.41 | 72.41 | 0 | +0.60(+0.84%) |
Nov 13, 2019 | 71.81 | 71.81 | 71.81 | 71.81 | 0 | +0.35(+0.49%) |
Nov 12, 2019 | 71.46 | 71.46 | 71.46 | 71.46 | 1 | +0.13(+0.18%) |
Nov 11, 2019 | 71.33 | 71.33 | 71.33 | 71.33 | 0 | -0.00(-0.00%) |
Nov 08, 2019 | 71.33 | 71.33 | 71.33 | 71.33 | 0 | -0.07(-0.09%) |
Nov 07, 2019 | 71.40 | 71.40 | 71.40 | 71.40 | 0 | -1.08(-1.49%) |
Nov 06, 2019 | 71.89 | 72.48 | 71.89 | 72.48 | 121 | +0.35(+0.49%) |
Nov 05, 2019 | 72.13 | 72.13 | 72.13 | 72.13 | 0 | -0.62(-0.86%) |
Nov 04, 2019 | 72.75 | 72.75 | 72.75 | 72.75 | 0 | -0.53(-0.72%) |
Nov 01, 2019 | 73.28 | 73.28 | 73.28 | 73.28 | 0 | -0.40(-0.55%) |
Oct 31, 2019 | 73.68 | 73.68 | 73.68 | 73.68 | 0 | +0.96(+1.32%) |
Oct 30, 2019 | 72.72 | 72.72 | 72.72 | 72.72 | 0 | +0.52(+0.71%) |
Oct 29, 2019 | 72.21 | 72.21 | 72.21 | 72.21 | 0 | +0.06(+0.08%) |
Oct 28, 2019 | 72.15 | 72.15 | 72.15 | 72.15 | 0 | -0.41(-0.57%) |
Oct 25, 2019 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | -0.36(-0.50%) |
Oct 24, 2019 | 72.92 | 72.92 | 72.92 | 72.92 | 0 | +0.00(+0.01%) |
Oct 23, 2019 | 72.92 | 72.92 | 72.92 | 72.92 | 0 | -0.01(-0.01%) |
Oct 22, 2019 | 72.93 | 72.93 | 72.93 | 72.93 | 0 | +0.16(+0.22%) |
Oct 21, 2019 | 72.77 | 72.77 | 72.77 | 72.77 | 0 | -0.42(-0.58%) |
Oct 18, 2019 | 73.19 | 73.19 | 73.19 | 73.19 | 0 | +0.16(+0.22%) |
Oct 17, 2019 | 73.03 | 73.03 | 73.03 | 73.03 | 0 | -0.12(-0.16%) |
Oct 16, 2019 | 73.15 | 73.15 | 73.15 | 73.15 | 0 | -0.25(-0.34%) |
Oct 15, 2019 | 73.16 | 73.40 | 73.16 | 73.40 | 800 | +0.14(+0.19%) |
Oct 14, 2019 | 73.27 | 73.27 | 73.27 | 73.27 | 0 | +0.16(+0.21%) |
Oct 11, 2019 | 73.11 | 73.11 | 73.11 | 73.11 | 0 | -0.86(-1.17%) |
Oct 10, 2019 | 73.97 | 73.97 | 73.97 | 73.97 | 0 | -0.88(-1.17%) |
Oct 09, 2019 | 74.85 | 74.85 | 74.85 | 74.85 | 0 | -0.45(-0.60%) |
Oct 08, 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 1 | +0.39(+0.52%) |
Oct 07, 2019 | 74.91 | 74.91 | 74.91 | 74.91 | 0 | -0.56(-0.74%) |
Oct 04, 2019 | 75.47 | 75.47 | 75.47 | 75.47 | 0 | -0.04(-0.05%) |
Oct 03, 2019 | 75.51 | 75.51 | 75.51 | 75.51 | 0 | +0.88(+1.18%) |
Oct 02, 2019 | 74.63 | 74.63 | 74.63 | 74.63 | 0 | +0.63(+0.85%) |
Oct 01, 2019 | 73.39 | 74.00 | 73.39 | 74.00 | 100 | +0.29(+0.39%) |
Sep 30, 2019 | 73.71 | 73.71 | 73.71 | 73.71 | 0 | +0.40(+0.55%) |
Sep 27, 2019 | 73.31 | 73.31 | 73.31 | 73.31 | 100 | +0.04(+0.05%) |
Sep 26, 2019 | 73.27 | 73.27 | 73.27 | 73.27 | 172 | +0.00(+0.00%) |
Sep 25, 2019 | 73.27 | 73.27 | 73.27 | 73.27 | 100 | -0.73(-0.99%) |
Sep 24, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | +0.64(+0.88%) |
Sep 23, 2019 | 73.41 | 73.41 | 73.36 | 73.36 | 300 | +0.52(+0.71%) |
Sep 20, 2019 | 72.84 | 72.84 | 72.84 | 72.84 | 0 | +0.55(+0.77%) |
Sep 19, 2019 | 71.85 | 72.29 | 71.85 | 72.29 | 260 | +0.13(+0.19%) |
Sep 18, 2019 | 72.16 | 72.16 | 72.16 | 72.16 | 0 | -0.10(-0.15%) |
Sep 17, 2019 | 71.58 | 72.26 | 71.58 | 72.26 | 600 | +0.58(+0.81%) |
Sep 16, 2019 | 71.68 | 71.68 | 71.68 | 71.68 | 0 | +0.56(+0.78%) |
Sep 13, 2019 | 71.13 | 71.13 | 71.13 | 71.13 | 0 | -1.12(-1.55%) |
Sep 12, 2019 | 72.25 | 72.25 | 72.25 | 72.25 | 0 | -0.46(-0.63%) |
Sep 11, 2019 | 72.71 | 72.71 | 72.71 | 72.71 | 7 | -0.17(-0.23%) |
Sep 10, 2019 | 72.87 | 72.87 | 72.87 | 72.87 | 0 | -0.95(-1.29%) |
Sep 09, 2019 | 73.83 | 73.83 | 73.83 | 73.83 | 0 | -0.77(-1.03%) |
Sep 06, 2019 | 74.60 | 74.60 | 74.60 | 74.60 | 0 | +0.10(+0.14%) |
Sep 05, 2019 | 75.48 | 75.48 | 74.50 | 74.50 | 169 | -1.20(-1.59%) |
Sep 04, 2019 | 75.70 | 75.70 | 75.70 | 75.70 | 17 | +0.40(+0.53%) |
Sep 03, 2019 | 75.30 | 75.30 | 75.30 | 75.30 | 0 | +0.24(+0.32%) |
Aug 30, 2019 | 75.06 | 75.06 | 75.06 | 75.06 | 0 | +0.30(+0.41%) |
Aug 29, 2019 | 74.76 | 74.76 | 74.76 | 74.76 | 0 | -0.29(-0.38%) |
Aug 28, 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 0 | +0.06(+0.09%) |
Aug 27, 2019 | 74.98 | 74.98 | 74.98 | 74.98 | 0 | +0.39(+0.52%) |
Aug 26, 2019 | 74.59 | 74.59 | 74.59 | 74.59 | 0 | -0.25(-0.33%) |
Aug 23, 2019 | 74.83 | 74.83 | 74.83 | 74.83 | 0 | +1.02(+1.38%) |
Aug 22, 2019 | 73.82 | 73.82 | 73.82 | 73.82 | 0 | -0.30(-0.40%) |
Aug 21, 2019 | 74.12 | 74.12 | 74.12 | 74.12 | 0 | -0.76(-1.01%) |
Aug 20, 2019 | 74.87 | 74.87 | 74.87 | 74.87 | 0 | +0.52(+0.70%) |
Aug 19, 2019 | 74.36 | 74.36 | 74.36 | 74.36 | 100 | -0.33(-0.44%) |
Aug 16, 2019 | 74.68 | 74.68 | 74.68 | 74.68 | 0 | -0.18(-0.24%) |
Aug 15, 2019 | 74.86 | 74.86 | 74.86 | 74.86 | 48 | +0.95(+1.29%) |
Aug 14, 2019 | 73.91 | 73.91 | 73.91 | 73.91 | 0 | +0.62(+0.85%) |
Aug 13, 2019 | 73.29 | 73.29 | 73.29 | 73.29 | 0 | -0.76(-1.03%) |
Aug 12, 2019 | 74.05 | 74.05 | 74.05 | 74.05 | 0 | +0.47(+0.64%) |
Aug 09, 2019 | 73.58 | 73.58 | 73.58 | 73.58 | 0 | -0.12(-0.17%) |
Aug 08, 2019 | 73.70 | 73.70 | 73.70 | 73.70 | 0 | -0.25(-0.33%) |
Aug 07, 2019 | 73.95 | 73.95 | 73.95 | 73.95 | 50 | +0.15(+0.20%) |
Aug 06, 2019 | 73.80 | 73.80 | 73.80 | 73.80 | 0 | +0.10(+0.13%) |
Aug 05, 2019 | 73.70 | 73.70 | 73.70 | 73.70 | 30 | +1.22(+1.69%) |
Aug 02, 2019 | 72.48 | 72.48 | 72.48 | 72.48 | 0 | +0.04(+0.06%) |
Aug 01, 2019 | 72.44 | 72.44 | 72.44 | 72.44 | 0 | +1.76(+2.49%) |
Jul 31, 2019 | 70.68 | 70.68 | 70.68 | 70.68 | 0 | -0.04(-0.06%) |
Jul 30, 2019 | 70.72 | 70.72 | 70.72 | 70.72 | 0 | -0.12(-0.17%) |
Jul 29, 2019 | 70.84 | 70.84 | 70.84 | 70.84 | 0 | +0.25(+0.35%) |
Jul 26, 2019 | 70.59 | 70.59 | 70.59 | 70.59 | 0 | -0.12(-0.17%) |
Jul 25, 2019 | 70.72 | 70.72 | 70.72 | 70.72 | 0 | -0.32(-0.45%) |
Jul 24, 2019 | 71.03 | 71.03 | 71.03 | 71.03 | 0 | +0.06(+0.09%) |
Jul 23, 2019 | 70.97 | 70.97 | 70.97 | 70.97 | 0 | -0.24(-0.34%) |
Jul 22, 2019 | 71.21 | 71.21 | 71.21 | 71.21 | 0 | +0.06(+0.08%) |
Jul 19, 2019 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | -0.35(-0.49%) |
Jul 18, 2019 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.52(+0.74%) |
Jul 17, 2019 | 70.98 | 70.98 | 70.98 | 70.98 | 0 | +0.59(+0.84%) |
Jul 16, 2019 | 70.39 | 70.39 | 70.39 | 70.39 | 0 | -0.31(-0.45%) |
Jul 15, 2019 | 70.70 | 70.70 | 70.70 | 70.70 | 0 | +0.11(+0.16%) |
Jul 12, 2019 | 70.59 | 70.59 | 70.59 | 70.59 | 0 | +0.14(+0.21%) |
Jul 11, 2019 | 70.45 | 70.45 | 70.45 | 70.45 | 0 | -0.46(-0.65%) |
Jul 10, 2019 | 70.91 | 70.91 | 70.91 | 70.91 | 0 | +0.37(+0.52%) |
Jul 09, 2019 | 70.05 | 71.08 | 70.05 | 70.54 | 296 | -0.30(-0.42%) |
Jul 08, 2019 | 70.84 | 70.84 | 70.84 | 70.84 | 50 | +0.01(+0.01%) |
Jul 05, 2019 | 70.97 | 70.97 | 70.83 | 70.83 | 100 | -1.11(-1.54%) |
Jul 03, 2019 | 71.94 | 71.94 | 71.94 | 71.94 | 0 | +0.07(+0.10%) |
Jul 02, 2019 | 71.86 | 71.86 | 71.86 | 71.86 | 0 | +0.35(+0.49%) |
Jul 01, 2019 | 71.52 | 71.52 | 71.52 | 71.52 | 0 | -0.24(-0.34%) |
Jun 28, 2019 | 71.76 | 71.76 | 71.76 | 71.76 | 100 | +0.03(+0.04%) |
Jun 27, 2019 | 71.73 | 71.73 | 71.73 | 71.73 | 0 | +0.18(+0.25%) |
Jun 26, 2019 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | -0.54(-0.75%) |
Jun 25, 2019 | 72.09 | 72.09 | 72.09 | 72.09 | 2 | +0.26(+0.36%) |
Jun 24, 2019 | 71.83 | 71.83 | 71.83 | 71.83 | 0 | +0.48(+0.67%) |
Jun 21, 2019 | 71.35 | 71.35 | 71.35 | 71.35 | 0 | -0.63(-0.87%) |
Jun 20, 2019 | 71.98 | 71.98 | 71.98 | 71.98 | 6 | +0.29(+0.41%) |
Jun 19, 2019 | 71.69 | 71.69 | 71.69 | 71.69 | 0 | +0.77(+1.08%) |
Jun 18, 2019 | 70.92 | 70.92 | 70.92 | 70.92 | 5 | +0.14(+0.19%) |
Jun 17, 2019 | 70.78 | 70.78 | 70.78 | 70.78 | 0 | -0.08(-0.12%) |
Jun 14, 2019 | 70.87 | 70.87 | 70.87 | 70.87 | 0 | -0.15(-0.21%) |
Jun 13, 2019 | 70.94 | 71.01 | 70.94 | 71.01 | 100 | +0.53(+0.76%) |
Jun 12, 2019 | 70.48 | 70.48 | 70.48 | 70.48 | 0 | +0.43(+0.61%) |
Jun 11, 2019 | 70.05 | 70.05 | 70.05 | 70.05 | 0 | -0.16(-0.22%) |
Jun 10, 2019 | 70.20 | 70.20 | 70.20 | 70.20 | 0 | -0.70(-0.99%) |
Jun 07, 2019 | 70.91 | 70.91 | 70.91 | 70.91 | 0 | +0.53(+0.76%) |
Jun 06, 2019 | 70.37 | 70.37 | 70.37 | 70.37 | 82 | -0.39(-0.55%) |
Jun 05, 2019 | 70.76 | 70.76 | 70.76 | 70.76 | 50 | +0.24(+0.34%) |
Jun 04, 2019 | 70.75 | 70.75 | 70.52 | 70.52 | 175 | -0.57(-0.80%) |
Jun 03, 2019 | 71.09 | 71.09 | 71.09 | 71.09 | 178 | +0.90(+1.28%) |
May 31, 2019 | 69.75 | 70.19 | 69.71 | 70.19 | 300 | +1.19(+1.72%) |
May 30, 2019 | 69.01 | 69.01 | 69.01 | 69.01 | 0 | +0.41(+0.60%) |
May 29, 2019 | 68.60 | 68.60 | 68.60 | 68.60 | 0 | -0.02(-0.03%) |
May 28, 2019 | 68.61 | 68.61 | 68.61 | 68.61 | 0 | +0.64(+0.94%) |
May 24, 2019 | 67.97 | 67.97 | 67.97 | 67.97 | 0 | -0.30(-0.44%) |
May 23, 2019 | 68.27 | 68.27 | 68.27 | 68.27 | 0 | +0.85(+1.26%) |
May 22, 2019 | 67.42 | 67.42 | 67.42 | 67.42 | 0 | +0.44(+0.66%) |
May 21, 2019 | 66.98 | 66.98 | 66.98 | 66.98 | 0 | -0.31(-0.47%) |
May 20, 2019 | 67.30 | 67.30 | 67.30 | 67.30 | 0 | -0.20(-0.30%) |
May 17, 2019 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.01(+0.01%) |
May 16, 2019 | 67.49 | 67.49 | 67.49 | 67.49 | 0 | -0.31(-0.46%) |
May 15, 2019 | 67.80 | 67.80 | 67.80 | 67.80 | 0 | +0.20(+0.30%) |
May 14, 2019 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.47(+0.70%) |