Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.40 | 64.44 | 63.88 | 63.88 | 15,317 | -0.64(-1.00%) |
Nov 27, 2019 | 64.32 | 64.53 | 64.30 | 64.53 | 15,530 | +0.42(+0.65%) |
Nov 26, 2019 | 63.86 | 64.15 | 63.77 | 64.11 | 28,565 | +0.26(+0.40%) |
Nov 25, 2019 | 63.33 | 63.93 | 63.33 | 63.85 | 23,695 | +0.77(+1.22%) |
Nov 22, 2019 | 63.09 | 63.16 | 62.85 | 63.08 | 33,826 | +0.18(+0.28%) |
Nov 21, 2019 | 63.45 | 63.45 | 62.86 | 62.90 | 30,292 | -0.47(-0.74%) |
Nov 20, 2019 | 63.34 | 63.67 | 62.98 | 63.37 | 37,102 | -0.21(-0.33%) |
Nov 19, 2019 | 63.64 | 63.70 | 63.41 | 63.58 | 20,302 | +0.16(+0.25%) |
Nov 18, 2019 | 63.40 | 63.47 | 63.27 | 63.42 | 36,226 | -0.09(-0.15%) |
Nov 15, 2019 | 63.61 | 63.62 | 63.32 | 63.52 | 24,891 | +0.28(+0.45%) |
Nov 14, 2019 | 62.98 | 63.30 | 62.98 | 63.24 | 37,136 | +0.16(+0.25%) |
Nov 13, 2019 | 62.92 | 63.19 | 62.79 | 63.08 | 36,247 | -0.13(-0.21%) |
Nov 12, 2019 | 63.24 | 63.55 | 63.13 | 63.21 | 20,927 | -0.06(-0.09%) |
Nov 11, 2019 | 63.07 | 63.43 | 63.07 | 63.27 | 16,932 | -0.15(-0.24%) |
Nov 08, 2019 | 63.14 | 63.42 | 63.01 | 63.42 | 33,188 | +0.16(+0.26%) |
Nov 07, 2019 | 63.65 | 63.68 | 63.14 | 63.25 | 45,463 | +0.11(+0.17%) |
Nov 06, 2019 | 63.40 | 63.40 | 63.02 | 63.15 | 27,584 | -0.28(-0.44%) |
Nov 05, 2019 | 63.48 | 63.76 | 63.40 | 63.42 | 24,801 | +0.14(+0.22%) |
Nov 04, 2019 | 63.31 | 63.34 | 63.11 | 63.29 | 44,531 | +0.34(+0.54%) |
Nov 01, 2019 | 62.41 | 62.95 | 62.41 | 62.95 | 44,463 | +0.93(+1.50%) |
Oct 31, 2019 | 62.38 | 62.38 | 61.77 | 62.02 | 26,539 | -0.45(-0.71%) |
Oct 30, 2019 | 62.61 | 62.61 | 61.97 | 62.46 | 37,547 | -0.16(-0.26%) |
Oct 29, 2019 | 62.30 | 62.79 | 62.28 | 62.62 | 28,692 | +0.11(+0.17%) |
Oct 28, 2019 | 62.44 | 62.79 | 62.44 | 62.52 | 24,567 | +0.37(+0.60%) |
Oct 25, 2019 | 61.82 | 62.30 | 61.82 | 62.14 | 21,487 | +0.31(+0.50%) |
Oct 24, 2019 | 62.04 | 62.04 | 61.61 | 61.83 | 17,421 | +0.02(+0.03%) |
Oct 23, 2019 | 61.82 | 61.85 | 61.62 | 61.82 | 29,231 | +0.10(+0.16%) |
Oct 22, 2019 | 61.83 | 62.06 | 61.66 | 61.72 | 41,051 | -0.05(-0.08%) |
Oct 21, 2019 | 61.86 | 62.00 | 61.75 | 61.76 | 25,857 | +0.38(+0.61%) |
Oct 18, 2019 | 61.31 | 61.53 | 61.21 | 61.39 | 18,508 | -0.07(-0.11%) |
Oct 17, 2019 | 61.20 | 61.55 | 61.20 | 61.45 | 14,943 | +0.53(+0.86%) |
Oct 16, 2019 | 60.85 | 61.18 | 60.80 | 60.93 | 35,064 | -0.04(-0.07%) |
Oct 15, 2019 | 60.71 | 61.17 | 60.51 | 60.97 | 23,640 | +0.44(+0.73%) |
Oct 14, 2019 | 60.65 | 60.65 | 60.36 | 60.53 | 18,602 | -0.20(-0.33%) |
Oct 11, 2019 | 60.43 | 61.25 | 60.43 | 60.73 | 82,757 | +1.00(+1.67%) |
Oct 10, 2019 | 59.43 | 59.95 | 59.43 | 59.73 | 32,832 | +0.34(+0.57%) |
Oct 09, 2019 | 59.41 | 59.62 | 59.12 | 59.40 | 38,374 | +0.38(+0.65%) |
Oct 08, 2019 | 59.51 | 59.51 | 58.97 | 59.01 | 54,133 | -1.09(-1.81%) |
Oct 07, 2019 | 60.16 | 60.42 | 59.89 | 60.10 | 29,637 | -0.21(-0.35%) |
Oct 04, 2019 | 59.79 | 60.35 | 59.64 | 60.32 | 80,417 | +0.54(+0.90%) |
Oct 03, 2019 | 59.24 | 59.78 | 58.68 | 59.78 | 95,109 | +0.35(+0.59%) |
Oct 02, 2019 | 59.87 | 59.87 | 59.03 | 59.43 | 43,544 | -0.78(-1.30%) |
Oct 01, 2019 | 61.59 | 61.81 | 60.17 | 60.21 | 47,701 | -1.13(-1.85%) |
Sep 30, 2019 | 61.00 | 61.50 | 61.00 | 61.35 | 25,754 | +0.42(+0.69%) |
Sep 27, 2019 | 61.52 | 61.74 | 60.72 | 60.93 | 31,273 | -0.41(-0.67%) |
Sep 26, 2019 | 61.65 | 61.65 | 61.13 | 61.34 | 33,264 | -0.37(-0.61%) |
Sep 25, 2019 | 60.98 | 61.81 | 60.97 | 61.71 | 27,730 | +0.72(+1.18%) |
Sep 24, 2019 | 61.81 | 61.93 | 60.88 | 60.99 | 40,745 | -0.71(-1.15%) |
Sep 23, 2019 | 61.43 | 61.91 | 61.37 | 61.71 | 35,844 | +0.15(+0.24%) |
Sep 20, 2019 | 61.86 | 62.11 | 61.45 | 61.56 | 49,359 | -0.19(-0.31%) |
Sep 19, 2019 | 62.03 | 62.28 | 61.72 | 61.75 | 35,335 | -0.12(-0.20%) |
Sep 18, 2019 | 62.04 | 62.04 | 61.37 | 61.87 | 72,942 | -0.15(-0.24%) |
Sep 17, 2019 | 62.14 | 62.14 | 61.84 | 62.02 | 48,410 | -0.29(-0.47%) |
Sep 16, 2019 | 62.04 | 62.46 | 61.93 | 62.31 | 49,089 | +0.13(+0.20%) |
Sep 13, 2019 | 62.35 | 62.60 | 62.17 | 62.19 | 47,649 | +0.06(+0.10%) |
Sep 12, 2019 | 62.29 | 62.32 | 61.78 | 62.13 | 54,489 | -0.06(-0.10%) |
Sep 11, 2019 | 61.49 | 62.19 | 61.08 | 62.19 | 55,380 | +0.83(+1.36%) |
Sep 10, 2019 | 60.84 | 61.35 | 60.53 | 61.35 | 35,938 | +0.37(+0.61%) |
Sep 09, 2019 | 60.70 | 60.98 | 60.52 | 60.98 | 35,442 | +0.49(+0.80%) |
Sep 06, 2019 | 60.57 | 60.76 | 60.48 | 60.49 | 25,427 | -0.04(-0.07%) |
Sep 05, 2019 | 60.25 | 60.76 | 60.08 | 60.54 | 46,780 | +1.03(+1.73%) |
Sep 04, 2019 | 59.34 | 59.53 | 59.28 | 59.51 | 43,891 | +0.76(+1.30%) |