Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.81 | 68.10 | 66.88 | 67.09 | 88,381 | -0.90(-1.32%) |
Nov 27, 2019 | 69.40 | 69.88 | 67.76 | 67.99 | 206,989 | -1.50(-2.16%) |
Nov 26, 2019 | 69.03 | 70.04 | 68.69 | 69.49 | 336,134 | +0.15(+0.22%) |
Nov 25, 2019 | 67.36 | 69.68 | 67.30 | 69.34 | 313,101 | +2.42(+3.61%) |
Nov 22, 2019 | 66.38 | 67.37 | 65.88 | 66.92 | 293,174 | +1.02(+1.55%) |
Nov 21, 2019 | 65.97 | 66.15 | 65.29 | 65.89 | 181,237 | +0.22(+0.33%) |
Nov 20, 2019 | 65.23 | 66.08 | 64.87 | 65.67 | 245,191 | +0.04(+0.06%) |
Nov 19, 2019 | 64.99 | 65.69 | 64.39 | 65.64 | 131,354 | +1.00(+1.55%) |
Nov 18, 2019 | 64.98 | 65.01 | 64.27 | 64.63 | 140,818 | -0.83(-1.27%) |
Nov 15, 2019 | 65.35 | 66.00 | 64.57 | 65.46 | 157,830 | +0.83(+1.29%) |
Nov 14, 2019 | 65.45 | 66.00 | 64.59 | 64.63 | 206,288 | -1.11(-1.69%) |
Nov 13, 2019 | 65.30 | 66.02 | 65.05 | 65.74 | 227,032 | -0.48(-0.72%) |
Nov 12, 2019 | 66.28 | 66.67 | 65.83 | 66.22 | 145,452 | +0.04(+0.06%) |
Nov 11, 2019 | 65.97 | 66.57 | 65.28 | 66.18 | 182,331 | -0.70(-1.04%) |
Nov 08, 2019 | 66.55 | 66.95 | 65.79 | 66.88 | 203,538 | +0.19(+0.29%) |
Nov 07, 2019 | 69.50 | 71.61 | 66.21 | 66.69 | 299,209 | -1.43(-2.11%) |
Nov 06, 2019 | 68.77 | 68.77 | 67.60 | 68.12 | 344,327 | -0.78(-1.14%) |
Nov 05, 2019 | 69.18 | 70.27 | 68.82 | 68.91 | 192,181 | -0.18(-0.26%) |
Nov 04, 2019 | 67.88 | 69.37 | 67.21 | 69.09 | 272,449 | +1.97(+2.93%) |
Nov 01, 2019 | 64.31 | 67.24 | 64.31 | 67.12 | 336,371 | +3.19(+5.00%) |
Oct 31, 2019 | 64.46 | 64.50 | 62.84 | 63.92 | 317,088 | -0.99(-1.53%) |
Oct 30, 2019 | 65.52 | 65.52 | 64.30 | 64.92 | 162,525 | -0.61(-0.93%) |
Oct 29, 2019 | 65.63 | 66.19 | 65.25 | 65.53 | 176,021 | -0.67(-1.01%) |
Oct 28, 2019 | 66.14 | 67.16 | 66.05 | 66.20 | 301,329 | +0.76(+1.15%) |
Oct 25, 2019 | 64.17 | 65.45 | 64.17 | 65.44 | 147,894 | +1.39(+2.16%) |
Oct 24, 2019 | 65.01 | 65.01 | 63.53 | 64.06 | 162,739 | -0.48(-0.74%) |
Oct 23, 2019 | 64.64 | 64.64 | 63.64 | 64.54 | 171,910 | +0.27(+0.42%) |
Oct 22, 2019 | 63.08 | 64.55 | 62.48 | 64.27 | 210,454 | +0.97(+1.53%) |
Oct 21, 2019 | 63.44 | 64.14 | 63.22 | 63.30 | 173,882 | +0.79(+1.27%) |
Oct 18, 2019 | 61.57 | 62.81 | 61.57 | 62.51 | 204,897 | +0.43(+0.69%) |
Oct 17, 2019 | 62.53 | 63.02 | 61.39 | 62.08 | 163,820 | -0.08(-0.12%) |
Oct 16, 2019 | 61.77 | 62.60 | 61.73 | 62.16 | 339,216 | +0.47(+0.76%) |
Oct 15, 2019 | 59.98 | 61.90 | 59.11 | 61.69 | 356,875 | +1.93(+3.23%) |
Oct 14, 2019 | 59.75 | 59.91 | 58.94 | 59.76 | 192,994 | -0.50(-0.83%) |
Oct 11, 2019 | 59.32 | 60.99 | 58.77 | 60.25 | 377,267 | +1.99(+3.41%) |
Oct 10, 2019 | 58.02 | 59.17 | 58.02 | 58.26 | 240,135 | +0.47(+0.81%) |
Oct 09, 2019 | 58.18 | 58.43 | 57.42 | 57.80 | 264,569 | +0.48(+0.83%) |
Oct 08, 2019 | 57.66 | 57.89 | 56.62 | 57.32 | 237,222 | -1.22(-2.09%) |
Oct 07, 2019 | 59.08 | 59.61 | 58.46 | 58.54 | 200,208 | -0.70(-1.18%) |
Oct 04, 2019 | 58.67 | 59.51 | 58.50 | 59.24 | 245,898 | +0.67(+1.14%) |
Oct 03, 2019 | 57.81 | 58.61 | 56.98 | 58.57 | 245,950 | +0.58(+1.01%) |
Oct 02, 2019 | 58.85 | 59.32 | 57.26 | 57.99 | 424,066 | -1.52(-2.55%) |
Oct 01, 2019 | 63.32 | 63.84 | 58.20 | 59.51 | 429,748 | -3.54(-5.61%) |
Sep 30, 2019 | 64.12 | 64.42 | 63.03 | 63.04 | 336,124 | -1.19(-1.85%) |
Sep 27, 2019 | 64.80 | 65.26 | 63.72 | 64.23 | 311,268 | -0.07(-0.10%) |
Sep 26, 2019 | 64.16 | 64.58 | 63.61 | 64.30 | 257,157 | +0.11(+0.18%) |
Sep 25, 2019 | 62.87 | 64.21 | 62.29 | 64.18 | 351,783 | +0.91(+1.44%) |
Sep 24, 2019 | 64.92 | 65.48 | 62.86 | 63.27 | 547,165 | -1.56(-2.40%) |
Sep 23, 2019 | 64.47 | 65.23 | 63.76 | 64.83 | 280,396 | -0.25(-0.38%) |
Sep 20, 2019 | 60.42 | 65.83 | 59.74 | 65.08 | 1,108,059 | +5.05(+8.41%) |
Sep 19, 2019 | 60.81 | 61.47 | 59.81 | 60.03 | 331,387 | -0.95(-1.55%) |
Sep 18, 2019 | 62.25 | 62.52 | 60.52 | 60.98 | 259,236 | -1.32(-2.12%) |
Sep 17, 2019 | 62.85 | 63.22 | 61.87 | 62.30 | 188,100 | -1.07(-1.69%) |
Sep 16, 2019 | 62.74 | 63.39 | 62.63 | 63.37 | 220,970 | +0.26(+0.41%) |
Sep 13, 2019 | 63.25 | 63.61 | 62.05 | 63.11 | 269,850 | +0.72(+1.15%) |
Sep 12, 2019 | 62.20 | 63.27 | 60.79 | 62.39 | 255,449 | +0.44(+0.72%) |
Sep 11, 2019 | 60.39 | 62.08 | 59.13 | 61.95 | 258,723 | +1.63(+2.70%) |
Sep 10, 2019 | 57.92 | 60.47 | 57.45 | 60.32 | 299,939 | +2.37(+4.10%) |
Sep 09, 2019 | 56.42 | 57.95 | 56.17 | 57.94 | 222,704 | +1.82(+3.24%) |
Sep 06, 2019 | 55.97 | 56.74 | 55.86 | 56.12 | 189,195 | +0.15(+0.27%) |
Sep 05, 2019 | 54.17 | 56.30 | 54.08 | 55.97 | 234,539 | +2.62(+4.92%) |
Sep 04, 2019 | 52.84 | 53.87 | 52.84 | 53.35 | 189,392 | +1.14(+2.19%) |