Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.81 | 74.79 | 73.11 | 73.36 | 22,657 | -1.07(-1.44%) |
Nov 27, 2019 | 75.41 | 76.58 | 74.28 | 74.43 | 67,367 | -0.61(-0.81%) |
Nov 26, 2019 | 72.46 | 75.04 | 72.31 | 75.04 | 109,867 | +3.04(+4.22%) |
Nov 25, 2019 | 70.11 | 72.39 | 70.11 | 72.00 | 53,086 | +2.38(+3.42%) |
Nov 22, 2019 | 69.84 | 70.77 | 69.35 | 69.61 | 24,268 | +0.10(+0.14%) |
Nov 21, 2019 | 71.34 | 72.23 | 69.45 | 69.51 | 38,285 | -1.89(-2.64%) |
Nov 20, 2019 | 70.51 | 73.73 | 70.09 | 71.40 | 70,296 | +0.27(+0.38%) |
Nov 19, 2019 | 72.74 | 73.17 | 70.96 | 71.13 | 56,498 | -1.67(-2.29%) |
Nov 18, 2019 | 70.72 | 73.72 | 70.51 | 72.80 | 97,626 | +2.22(+3.15%) |
Nov 15, 2019 | 72.99 | 73.58 | 70.21 | 70.58 | 96,772 | -1.97(-2.71%) |
Nov 14, 2019 | 71.50 | 72.99 | 70.77 | 72.54 | 75,520 | +1.11(+1.56%) |
Nov 13, 2019 | 69.68 | 72.13 | 69.68 | 71.43 | 119,229 | +1.08(+1.54%) |
Nov 12, 2019 | 70.26 | 72.09 | 67.07 | 70.35 | 184,574 | +1.29(+1.87%) |
Nov 11, 2019 | 65.06 | 69.11 | 65.06 | 69.06 | 65,316 | +2.99(+4.52%) |
Nov 08, 2019 | 65.15 | 66.35 | 65.13 | 66.07 | 40,783 | +0.83(+1.28%) |
Nov 07, 2019 | 69.89 | 70.36 | 64.38 | 65.23 | 141,651 | -4.06(-5.86%) |
Nov 06, 2019 | 66.46 | 69.40 | 65.79 | 69.30 | 81,553 | +2.84(+4.27%) |
Nov 05, 2019 | 68.17 | 68.57 | 65.66 | 66.46 | 104,580 | -1.95(-2.85%) |
Nov 04, 2019 | 75.70 | 75.70 | 67.67 | 68.40 | 178,713 | -5.50(-7.44%) |
Nov 01, 2019 | 70.54 | 73.93 | 70.54 | 73.90 | 111,373 | +3.99(+5.71%) |
Oct 31, 2019 | 70.96 | 71.37 | 69.02 | 69.91 | 58,976 | -0.62(-0.87%) |
Oct 30, 2019 | 69.51 | 70.56 | 65.53 | 70.53 | 238,719 | +1.08(+1.56%) |
Oct 29, 2019 | 69.67 | 72.54 | 69.24 | 69.44 | 102,553 | -1.11(-1.58%) |
Oct 28, 2019 | 75.47 | 75.47 | 70.40 | 70.56 | 186,208 | -3.87(-5.20%) |
Oct 25, 2019 | 74.68 | 77.07 | 74.18 | 74.43 | 108,050 | -0.01(-0.01%) |
Oct 24, 2019 | 72.92 | 74.59 | 72.49 | 74.44 | 62,972 | +1.91(+2.63%) |
Oct 23, 2019 | 73.13 | 73.49 | 71.55 | 72.53 | 92,424 | -0.33(-0.45%) |
Oct 22, 2019 | 72.89 | 74.23 | 71.10 | 72.86 | 125,086 | +1.30(+1.82%) |
Oct 21, 2019 | 74.10 | 75.24 | 71.41 | 71.56 | 184,589 | -1.61(-2.20%) |
Oct 18, 2019 | 71.20 | 73.35 | 71.04 | 73.17 | 121,644 | +1.63(+2.28%) |
Oct 17, 2019 | 70.92 | 72.98 | 70.92 | 71.54 | 128,962 | +1.31(+1.87%) |
Oct 16, 2019 | 67.47 | 70.26 | 67.01 | 70.23 | 121,655 | +3.09(+4.60%) |
Oct 15, 2019 | 65.43 | 67.39 | 65.43 | 67.14 | 78,619 | +2.50(+3.87%) |
Oct 14, 2019 | 63.69 | 64.96 | 63.37 | 64.64 | 68,211 | +0.85(+1.32%) |
Oct 11, 2019 | 64.85 | 66.53 | 63.77 | 63.79 | 107,949 | +0.03(+0.05%) |
Oct 10, 2019 | 64.07 | 64.07 | 62.74 | 63.76 | 58,445 | -0.09(-0.14%) |
Oct 09, 2019 | 64.84 | 65.42 | 63.26 | 63.85 | 73,927 | +0.40(+0.63%) |
Oct 08, 2019 | 62.96 | 65.50 | 62.76 | 63.46 | 85,067 | -0.68(-1.05%) |
Oct 07, 2019 | 64.83 | 65.26 | 63.76 | 64.13 | 43,011 | -0.88(-1.36%) |
Oct 04, 2019 | 61.79 | 65.11 | 61.79 | 65.02 | 104,727 | +3.64(+5.94%) |
Oct 03, 2019 | 60.56 | 62.17 | 59.24 | 61.37 | 68,061 | +0.31(+0.50%) |
Oct 02, 2019 | 62.53 | 62.78 | 59.15 | 61.06 | 78,318 | -1.47(-2.35%) |
Oct 01, 2019 | 64.92 | 65.80 | 62.26 | 62.53 | 67,819 | -1.90(-2.94%) |
Sep 30, 2019 | 61.78 | 64.86 | 61.72 | 64.43 | 74,444 | +2.96(+4.81%) |
Sep 27, 2019 | 63.87 | 63.87 | 60.97 | 61.47 | 86,903 | -1.51(-2.40%) |
Sep 26, 2019 | 63.06 | 64.00 | 61.97 | 62.98 | 44,813 | +0.44(+0.71%) |
Sep 25, 2019 | 60.70 | 62.82 | 60.23 | 62.54 | 80,944 | +2.06(+3.40%) |
Sep 24, 2019 | 60.89 | 62.36 | 60.03 | 60.49 | 158,907 | +0.14(+0.23%) |
Sep 23, 2019 | 60.22 | 61.38 | 59.56 | 60.35 | 25,526 | -0.21(-0.34%) |
Sep 20, 2019 | 61.05 | 61.68 | 60.56 | 60.56 | 43,214 | -0.28(-0.46%) |
Sep 19, 2019 | 61.41 | 61.88 | 60.41 | 60.83 | 41,905 | -0.11(-0.18%) |
Sep 18, 2019 | 59.80 | 61.15 | 58.46 | 60.94 | 102,577 | +1.15(+1.93%) |
Sep 17, 2019 | 58.85 | 59.96 | 58.72 | 59.79 | 38,583 | +0.78(+1.31%) |
Sep 16, 2019 | 59.63 | 59.95 | 57.58 | 59.02 | 65,518 | -0.71(-1.18%) |
Sep 13, 2019 | 60.94 | 61.85 | 58.96 | 59.72 | 49,660 | -0.63(-1.04%) |
Sep 12, 2019 | 59.56 | 61.69 | 59.47 | 60.35 | 93,334 | +1.18(+2.00%) |
Sep 11, 2019 | 57.58 | 59.39 | 57.10 | 59.17 | 60,226 | +2.41(+4.25%) |
Sep 10, 2019 | 56.87 | 56.97 | 55.05 | 56.76 | 17,837 | -0.31(-0.54%) |
Sep 09, 2019 | 56.60 | 57.80 | 56.05 | 57.06 | 30,864 | +1.10(+1.97%) |
Sep 06, 2019 | 55.60 | 56.80 | 55.35 | 55.96 | 31,327 | +0.82(+1.49%) |
Sep 05, 2019 | 57.34 | 57.34 | 54.15 | 55.14 | 38,166 | -0.10(-0.18%) |
Sep 04, 2019 | 54.03 | 55.64 | 53.54 | 55.24 | 28,758 | +2.47(+4.68%) |