Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.51 | 64.51 | 64.10 | 64.10 | 1,474 | -0.58(-0.89%) |
Nov 27, 2019 | 64.59 | 64.88 | 64.53 | 64.68 | 7,795 | +0.32(+0.50%) |
Nov 26, 2019 | 64.88 | 64.88 | 64.35 | 64.35 | 34,991 | -0.18(-0.28%) |
Nov 25, 2019 | 63.01 | 64.58 | 63.01 | 64.53 | 6,541 | +1.74(+2.76%) |
Nov 22, 2019 | 62.88 | 62.91 | 62.80 | 62.80 | 4,424 | +0.42(+0.67%) |
Nov 21, 2019 | 62.69 | 62.69 | 62.00 | 62.38 | 17,529 | -0.22(-0.35%) |
Nov 20, 2019 | 63.09 | 63.39 | 62.60 | 62.60 | 6,723 | -0.76(-1.20%) |
Nov 19, 2019 | 63.81 | 63.81 | 63.36 | 63.36 | 4,898 | -0.46(-0.71%) |
Nov 18, 2019 | 63.97 | 63.97 | 63.65 | 63.81 | 10,844 | -0.22(-0.35%) |
Nov 15, 2019 | 64.47 | 64.47 | 63.96 | 64.04 | 9,691 | -0.03(-0.05%) |
Nov 14, 2019 | 63.77 | 64.66 | 63.77 | 64.07 | 10,675 | +0.25(+0.39%) |
Nov 13, 2019 | 63.86 | 63.98 | 63.53 | 63.82 | 19,195 | -0.46(-0.71%) |
Nov 12, 2019 | 64.29 | 64.59 | 64.14 | 64.28 | 4,374 | -0.02(-0.03%) |
Nov 11, 2019 | 64.26 | 64.30 | 64.00 | 64.30 | 5,150 | -0.27(-0.41%) |
Nov 08, 2019 | 64.87 | 64.87 | 64.42 | 64.56 | 9,164 | -0.21(-0.33%) |
Nov 07, 2019 | 64.93 | 65.31 | 64.68 | 64.78 | 5,318 | +0.23(+0.35%) |
Nov 06, 2019 | 64.73 | 64.84 | 64.30 | 64.55 | 47,928 | -0.28(-0.43%) |
Nov 05, 2019 | 64.36 | 65.11 | 64.36 | 64.83 | 27,780 | +0.51(+0.79%) |
Nov 04, 2019 | 64.00 | 64.35 | 63.92 | 64.32 | 9,161 | +0.92(+1.46%) |
Nov 01, 2019 | 62.98 | 63.44 | 62.98 | 63.40 | 73,526 | +1.34(+2.16%) |
Oct 31, 2019 | 62.47 | 62.47 | 61.50 | 62.06 | 5,056 | -0.62(-0.99%) |
Oct 30, 2019 | 63.40 | 63.40 | 62.36 | 62.68 | 5,023 | -0.65(-1.03%) |
Oct 29, 2019 | 62.99 | 63.60 | 62.80 | 63.33 | 8,615 | +0.03(+0.05%) |
Oct 28, 2019 | 63.05 | 63.73 | 63.05 | 63.30 | 38,562 | +0.52(+0.82%) |
Oct 25, 2019 | 62.24 | 62.82 | 62.24 | 62.78 | 6,320 | +0.61(+0.98%) |
Oct 24, 2019 | 62.22 | 62.59 | 62.07 | 62.17 | 4,270 | +0.27(+0.44%) |
Oct 23, 2019 | 61.40 | 61.90 | 61.25 | 61.90 | 3,693 | +0.64(+1.05%) |
Oct 22, 2019 | 60.88 | 61.52 | 60.53 | 61.25 | 4,177 | +0.39(+0.65%) |
Oct 21, 2019 | 60.76 | 61.49 | 60.69 | 60.86 | 9,633 | +0.75(+1.25%) |
Oct 18, 2019 | 60.33 | 60.34 | 59.96 | 60.11 | 5,793 | -0.43(-0.71%) |
Oct 17, 2019 | 60.25 | 60.64 | 60.23 | 60.54 | 11,319 | +0.69(+1.16%) |
Oct 16, 2019 | 59.98 | 60.17 | 59.72 | 59.84 | 4,617 | +0.32(+0.54%) |
Oct 15, 2019 | 58.73 | 59.77 | 58.73 | 59.52 | 4,607 | +0.93(+1.59%) |
Oct 14, 2019 | 58.34 | 58.59 | 58.30 | 58.59 | 24,616 | -0.25(-0.42%) |
Oct 11, 2019 | 58.85 | 59.64 | 58.84 | 58.84 | 27,914 | +1.20(+2.09%) |
Oct 10, 2019 | 57.64 | 57.89 | 57.52 | 57.64 | 6,709 | -0.05(-0.08%) |
Oct 09, 2019 | 57.97 | 58.10 | 57.65 | 57.69 | 14,370 | +0.14(+0.24%) |
Oct 08, 2019 | 57.67 | 57.94 | 57.49 | 57.55 | 7,952 | -1.09(-1.85%) |
Oct 07, 2019 | 58.61 | 59.05 | 58.50 | 58.64 | 8,510 | -0.16(-0.27%) |
Oct 04, 2019 | 58.16 | 58.80 | 58.08 | 58.79 | 9,269 | +0.54(+0.93%) |
Oct 03, 2019 | 58.27 | 58.42 | 57.33 | 58.25 | 15,140 | -0.29(-0.50%) |
Oct 02, 2019 | 59.00 | 59.05 | 58.16 | 58.54 | 16,657 | -0.95(-1.60%) |
Oct 01, 2019 | 61.46 | 62.08 | 59.42 | 59.49 | 65,644 | -1.37(-2.25%) |
Sep 30, 2019 | 60.64 | 61.24 | 60.64 | 60.86 | 17,992 | +0.24(+0.40%) |
Sep 27, 2019 | 61.21 | 61.32 | 60.38 | 60.62 | 18,539 | -0.26(-0.43%) |
Sep 26, 2019 | 61.10 | 61.10 | 60.58 | 60.88 | 6,756 | -0.45(-0.73%) |
Sep 25, 2019 | 60.14 | 61.44 | 59.92 | 61.33 | 18,433 | +0.97(+1.60%) |
Sep 24, 2019 | 61.42 | 61.42 | 60.36 | 60.36 | 10,825 | -0.84(-1.37%) |
Sep 23, 2019 | 60.57 | 61.47 | 60.44 | 61.19 | 6,152 | +0.32(+0.52%) |
Sep 20, 2019 | 60.84 | 61.33 | 60.57 | 60.88 | 29,254 | -0.01(-0.01%) |
Sep 19, 2019 | 61.64 | 61.64 | 60.88 | 60.88 | 14,366 | -0.55(-0.90%) |
Sep 18, 2019 | 61.69 | 61.92 | 60.96 | 61.43 | 18,029 | -0.50(-0.81%) |
Sep 17, 2019 | 62.26 | 62.26 | 61.55 | 61.93 | 10,597 | -0.51(-0.82%) |
Sep 16, 2019 | 62.23 | 62.64 | 62.11 | 62.44 | 28,000 | +0.33(+0.53%) |
Sep 13, 2019 | 62.44 | 62.95 | 62.11 | 62.11 | 18,376 | +0.06(+0.10%) |
Sep 12, 2019 | 62.03 | 62.20 | 61.06 | 62.05 | 44,511 | +0.07(+0.11%) |
Sep 11, 2019 | 60.65 | 61.98 | 60.33 | 61.98 | 17,527 | +1.56(+2.57%) |
Sep 10, 2019 | 58.70 | 60.43 | 58.70 | 60.43 | 9,845 | +2.15(+3.69%) |
Sep 09, 2019 | 57.34 | 58.28 | 57.34 | 58.28 | 10,410 | +1.92(+3.41%) |
Sep 06, 2019 | 56.69 | 56.69 | 56.35 | 56.35 | 13,940 | +0.14(+0.25%) |
Sep 05, 2019 | 55.13 | 56.66 | 55.13 | 56.21 | 5,921 | +1.47(+2.68%) |
Sep 04, 2019 | 54.55 | 54.80 | 54.48 | 54.75 | 9,111 | +0.65(+1.19%) |