Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.72 | 68.89 | 68.09 | 68.62 | 71,800 | -0.37(-0.54%) |
Nov 27, 2019 | 68.96 | 69.97 | 68.28 | 68.99 | 152,700 | -0.04(-0.06%) |
Nov 26, 2019 | 68.51 | 69.66 | 67.89 | 69.03 | 206,364 | +0.17(+0.25%) |
Nov 25, 2019 | 66.59 | 69.50 | 63.78 | 68.86 | 201,034 | +2.58(+3.89%) |
Nov 22, 2019 | 66.98 | 66.98 | 65.10 | 66.28 | 103,100 | -0.07(-0.11%) |
Nov 21, 2019 | 65.43 | 66.78 | 65.43 | 66.35 | 133,315 | +0.53(+0.81%) |
Nov 20, 2019 | 64.78 | 66.55 | 64.78 | 65.82 | 219,928 | +0.52(+0.80%) |
Nov 19, 2019 | 64.22 | 65.33 | 63.35 | 65.30 | 216,075 | +0.79(+1.22%) |
Nov 18, 2019 | 64.09 | 65.78 | 62.91 | 64.51 | 223,021 | +0.32(+0.50%) |
Nov 15, 2019 | 62.43 | 64.60 | 62.38 | 64.19 | 166,100 | +2.41(+3.90%) |
Nov 14, 2019 | 60.37 | 62.67 | 60.27 | 61.78 | 391,200 | +1.25(+2.07%) |
Nov 13, 2019 | 59.37 | 60.74 | 59.09 | 60.53 | 101,892 | +0.73(+1.22%) |
Nov 12, 2019 | 59.49 | 60.80 | 59.05 | 59.80 | 134,058 | +0.44(+0.74%) |
Nov 11, 2019 | 59.05 | 60.06 | 58.87 | 59.36 | 138,859 | -0.19(-0.32%) |
Nov 08, 2019 | 58.73 | 59.71 | 58.24 | 59.55 | 132,900 | +0.80(+1.36%) |
Nov 07, 2019 | 59.05 | 59.71 | 58.11 | 58.75 | 88,200 | +0.07(+0.12%) |
Nov 06, 2019 | 61.69 | 61.79 | 58.62 | 58.68 | 103,629 | -3.25(-5.25%) |
Nov 05, 2019 | 59.73 | 62.32 | 59.55 | 61.93 | 184,810 | +2.45(+4.12%) |
Nov 04, 2019 | 59.23 | 60.56 | 57.81 | 59.48 | 269,182 | +1.20(+2.06%) |
Nov 01, 2019 | 57.18 | 59.56 | 56.90 | 58.28 | 196,000 | +1.38(+2.43%) |
Oct 31, 2019 | 58.57 | 58.82 | 55.42 | 56.90 | 428,711 | -1.56(-2.67%) |
Oct 30, 2019 | 61.01 | 61.01 | 58.02 | 58.46 | 220,976 | -2.53(-4.15%) |
Oct 29, 2019 | 62.02 | 62.34 | 60.37 | 60.99 | 122,655 | -1.06(-1.71%) |
Oct 28, 2019 | 60.87 | 62.27 | 59.92 | 62.05 | 181,345 | +1.41(+2.33%) |
Oct 25, 2019 | 60.53 | 61.90 | 60.36 | 60.64 | 85,700 | -0.05(-0.08%) |
Oct 24, 2019 | 60.74 | 61.05 | 60.12 | 60.69 | 84,775 | +0.00(+0.00%) |
Oct 23, 2019 | 60.16 | 60.82 | 59.66 | 60.69 | 146,150 | +0.36(+0.60%) |
Oct 22, 2019 | 61.20 | 62.00 | 60.05 | 60.33 | 111,260 | -0.90(-1.46%) |
Oct 21, 2019 | 62.19 | 62.75 | 61.18 | 61.23 | 108,170 | -0.57(-0.93%) |
Oct 18, 2019 | 60.16 | 62.01 | 60.16 | 61.80 | 114,700 | +1.23(+2.03%) |
Oct 17, 2019 | 59.51 | 60.77 | 59.51 | 60.57 | 157,412 | +1.14(+1.92%) |
Oct 16, 2019 | 58.63 | 59.59 | 58.00 | 59.43 | 84,769 | +0.78(+1.33%) |
Oct 15, 2019 | 58.42 | 59.66 | 58.40 | 58.65 | 95,740 | +0.41(+0.70%) |
Oct 14, 2019 | 57.43 | 58.30 | 56.78 | 58.24 | 96,249 | +0.59(+1.02%) |
Oct 11, 2019 | 57.61 | 58.69 | 56.70 | 57.65 | 170,600 | +0.81(+1.43%) |
Oct 10, 2019 | 55.98 | 57.60 | 55.25 | 56.84 | 288,581 | +1.05(+1.88%) |
Oct 09, 2019 | 56.64 | 56.82 | 55.43 | 55.79 | 301,265 | -0.18(-0.32%) |
Oct 08, 2019 | 57.85 | 58.68 | 55.90 | 55.97 | 152,337 | -2.67(-4.55%) |
Oct 07, 2019 | 59.06 | 59.92 | 58.39 | 58.64 | 102,037 | -0.68(-1.15%) |
Oct 04, 2019 | 59.47 | 60.06 | 58.56 | 59.32 | 137,900 | +0.21(+0.36%) |
Oct 03, 2019 | 57.96 | 59.47 | 56.22 | 59.11 | 149,402 | +0.55(+0.94%) |
Oct 02, 2019 | 58.32 | 58.88 | 57.00 | 58.56 | 144,035 | -0.05(-0.09%) |
Oct 01, 2019 | 61.67 | 61.77 | 58.20 | 58.61 | 191,591 | -2.74(-4.47%) |
Sep 30, 2019 | 60.34 | 62.20 | 59.66 | 61.35 | 219,737 | +1.10(+1.83%) |
Sep 27, 2019 | 61.20 | 61.73 | 59.15 | 60.25 | 167,300 | -0.78(-1.28%) |
Sep 26, 2019 | 62.46 | 63.10 | 60.97 | 61.03 | 153,882 | -1.76(-2.80%) |
Sep 25, 2019 | 62.90 | 63.71 | 61.68 | 62.79 | 134,817 | -0.23(-0.36%) |
Sep 24, 2019 | 63.83 | 64.11 | 62.63 | 63.02 | 227,551 | -0.24(-0.38%) |
Sep 23, 2019 | 63.85 | 64.70 | 61.78 | 63.26 | 152,414 | -0.93(-1.45%) |
Sep 20, 2019 | 63.91 | 64.80 | 62.90 | 64.19 | 341,500 | +0.21(+0.33%) |
Sep 19, 2019 | 64.08 | 64.95 | 63.46 | 63.98 | 206,299 | +0.16(+0.25%) |
Sep 18, 2019 | 64.98 | 65.43 | 63.65 | 63.82 | 188,671 | -1.08(-1.66%) |
Sep 17, 2019 | 64.33 | 65.08 | 63.77 | 64.90 | 142,257 | +0.21(+0.32%) |
Sep 16, 2019 | 66.05 | 66.55 | 64.44 | 64.69 | 180,962 | -2.47(-3.68%) |
Sep 13, 2019 | 68.46 | 68.81 | 66.70 | 67.16 | 340,100 | -1.26(-1.84%) |
Sep 12, 2019 | 68.95 | 69.82 | 67.66 | 68.42 | 363,044 | -0.20(-0.29%) |
Sep 11, 2019 | 67.37 | 70.00 | 67.17 | 68.62 | 843,333 | +1.31(+1.95%) |
Sep 10, 2019 | 63.53 | 67.51 | 63.11 | 67.31 | 545,189 | +3.68(+5.78%) |
Sep 09, 2019 | 60.83 | 63.75 | 59.57 | 63.63 | 307,459 | +2.68(+4.40%) |
Sep 06, 2019 | 61.22 | 61.53 | 59.84 | 60.95 | 182,700 | +0.13(+0.21%) |
Sep 05, 2019 | 61.39 | 62.18 | 60.54 | 60.82 | 155,157 | +0.42(+0.70%) |
Sep 04, 2019 | 61.96 | 63.03 | 59.39 | 60.40 | 166,804 | -0.92(-1.50%) |