Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.00 | 76.00 | 75.45 | 75.45 | 900 | -0.95(-1.24%) |
Nov 27, 2019 | 77.75 | 77.75 | 76.40 | 76.40 | 15,900 | -0.85(-1.10%) |
Nov 26, 2019 | 77.25 | 77.25 | 77.25 | 77.25 | 287 | +0.84(+1.10%) |
Nov 25, 2019 | 76.41 | 76.41 | 76.41 | 174 | +0.00(+0.00%) | |
Nov 22, 2019 | 75.95 | 76.41 | 75.95 | 76.41 | 2,300 | +0.26(+0.34%) |
Nov 21, 2019 | 75.72 | 76.15 | 75.72 | 76.15 | 973 | -0.65(-0.85%) |
Nov 20, 2019 | 76.80 | 76.80 | 76.80 | 76.80 | 238 | +1.01(+1.33%) |
Nov 19, 2019 | 76.65 | 76.65 | 75.77 | 75.79 | 4,520 | +0.74(+0.99%) |
Nov 18, 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 655 | -0.20(-0.27%) |
Nov 15, 2019 | 74.33 | 75.25 | 74.33 | 75.25 | 14,600 | +1.50(+2.03%) |
Nov 14, 2019 | 73.75 | 73.75 | 73.75 | 73.75 | 20,037 | +1.30(+1.79%) |
Nov 13, 2019 | 72.45 | 72.45 | 72.45 | 213 | +0.00(+0.00%) | |
Nov 12, 2019 | 72.45 | 72.45 | 72.45 | 72.45 | 365 | -1.55(-2.09%) |
Nov 11, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 245 | -0.15(-0.20%) |
Nov 08, 2019 | 74.15 | 74.15 | 74.15 | 74.15 | 500 | -6.70(-8.29%) |
Nov 07, 2019 | 80.85 | 80.85 | 80.85 | 80.85 | 238 | +0.50(+0.62%) |
Nov 06, 2019 | 80.35 | 80.35 | 80.35 | 80.35 | 1,227 | +0.21(+0.26%) |
Nov 05, 2019 | 80.14 | 80.14 | 80.14 | 80.14 | 384 | +2.69(+3.47%) |
Nov 04, 2019 | 77.45 | 77.45 | 77.45 | 161 | +0.00(+0.00%) | |
Nov 01, 2019 | 77.45 | 77.45 | 77.45 | 91 | +0.00(+0.00%) | |
Oct 31, 2019 | 77.45 | 77.45 | 77.45 | 197 | +0.00(+0.00%) | |
Oct 30, 2019 | 77.45 | 77.45 | 77.45 | 77.45 | 349 | +0.00(+0.00%) |
Oct 29, 2019 | 77.20 | 77.45 | 77.20 | 77.45 | 479 | -0.45(-0.58%) |
Oct 28, 2019 | 77.61 | 77.90 | 77.61 | 77.90 | 490 | +2.65(+3.52%) |
Oct 25, 2019 | 75.25 | 75.25 | 75.25 | 192 | +0.00(+0.00%) | |
Oct 24, 2019 | 74.85 | 75.25 | 74.85 | 75.25 | 431 | +0.66(+0.89%) |
Oct 23, 2019 | 75.65 | 75.65 | 74.59 | 74.59 | 1,158 | -0.66(-0.88%) |
Oct 22, 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 238 | +2.25(+3.08%) |
Oct 21, 2019 | 73.00 | 73.00 | 73.00 | 52 | +0.00(+0.00%) | |
Oct 18, 2019 | 73.00 | 73.00 | 73.00 | 275 | +0.00(+0.00%) | |
Oct 17, 2019 | 73.00 | 73.00 | 73.00 | 193 | +0.00(+0.00%) | |
Oct 16, 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 1,214 | +0.25(+0.34%) |
Oct 15, 2019 | 72.65 | 72.75 | 72.65 | 72.75 | 18,095 | +1.00(+1.39%) |
Oct 14, 2019 | 71.79 | 71.79 | 71.75 | 71.75 | 364 | +1.05(+1.49%) |
Oct 11, 2019 | 70.70 | 70.70 | 70.70 | 420 | +0.00(+0.00%) | |
Oct 10, 2019 | 70.70 | 70.70 | 70.70 | 70.70 | 2,339 | +0.45(+0.64%) |
Oct 09, 2019 | 70.40 | 70.58 | 69.93 | 70.25 | 1,911 | +1.25(+1.81%) |
Oct 08, 2019 | 69.00 | 69.00 | 69.00 | 350 | +0.00(+0.00%) | |
Oct 07, 2019 | 69.00 | 69.00 | 69.00 | 97 | +0.00(+0.00%) | |
Oct 04, 2019 | 69.00 | 69.00 | 69.00 | 333 | +0.00(+0.00%) | |
Oct 03, 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 19,586 | -2.25(-3.16%) |
Oct 02, 2019 | 71.25 | 71.25 | 71.25 | 259 | +0.00(+0.00%) | |
Oct 01, 2019 | 72.04 | 72.04 | 71.25 | 71.25 | 437 | -2.25(-3.06%) |
Sep 30, 2019 | 73.50 | 73.50 | 73.50 | 248 | +0.00(+0.00%) | |
Sep 27, 2019 | 73.50 | 73.50 | 73.50 | 73.50 | 1,600 | +0.39(+0.54%) |
Sep 26, 2019 | 73.25 | 73.25 | 73.11 | 73.11 | 205,803 | -0.24(-0.33%) |
Sep 25, 2019 | 72.30 | 73.35 | 72.30 | 73.35 | 467 | -0.60(-0.81%) |
Sep 24, 2019 | 73.95 | 73.95 | 73.95 | 73.95 | 1,857 | +0.50(+0.68%) |
Sep 23, 2019 | 74.50 | 74.50 | 73.45 | 73.45 | 618 | -2.68(-3.52%) |
Sep 20, 2019 | 76.13 | 76.13 | 76.13 | 76.13 | 300 | +2.61(+3.55%) |
Sep 19, 2019 | 73.52 | 73.52 | 73.52 | 71 | +0.00(+0.00%) | |
Sep 18, 2019 | 74.00 | 74.00 | 73.48 | 73.52 | 713 | -3.77(-4.88%) |
Sep 17, 2019 | 78.55 | 78.55 | 77.29 | 77.29 | 1,454 | -2.16(-2.72%) |
Sep 16, 2019 | 79.45 | 79.45 | 79.45 | 79.45 | 343 | -2.90(-3.52%) |
Sep 13, 2019 | 81.15 | 82.35 | 81.15 | 82.35 | 2,400 | +1.50(+1.86%) |
Sep 12, 2019 | 80.85 | 80.85 | 80.85 | 223 | +0.00(+0.00%) | |
Sep 11, 2019 | 82.55 | 82.55 | 80.80 | 80.85 | 6,917 | +1.65(+2.08%) |
Sep 10, 2019 | 80.15 | 80.15 | 79.20 | 79.20 | 1,263 | -2.35(-2.88%) |
Sep 09, 2019 | 81.55 | 81.55 | 81.55 | 81.55 | 322 | +2.50(+3.16%) |
Sep 06, 2019 | 79.05 | 79.05 | 79.05 | 79.05 | 200 | +0.80(+1.02%) |
Sep 05, 2019 | 79.45 | 79.45 | 78.25 | 78.25 | 590 | +0.15(+0.19%) |
Sep 04, 2019 | 77.75 | 78.10 | 77.75 | 78.10 | 397 | +2.30(+3.03%) |