Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.56 | 69.72 | 68.80 | 68.95 | 0 | -0.64(-0.92%) |
Dec 30, 2019 | 68.94 | 69.69 | 68.94 | 69.59 | 0 | +0.84(+1.22%) |
Dec 28, 2019 | 68.75 | 69.33 | 68.50 | 68.75 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 68.75 | 69.33 | 68.50 | 68.75 | 0 | -0.17(-0.25%) |
Dec 26, 2019 | 68.92 | 0 | +0.24(+0.35%) | |||
Dec 25, 2019 | 68.50 | 68.73 | 68.22 | 68.68 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 68.50 | 68.73 | 68.22 | 68.68 | 0 | +0.19(+0.28%) |
Dec 23, 2019 | 67.97 | 68.75 | 67.57 | 68.49 | 0 | +0.56(+0.82%) |
Dec 21, 2019 | 67.58 | 68.31 | 67.12 | 67.93 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 67.58 | 68.31 | 67.12 | 67.93 | 0 | -0.03(-0.04%) |
Dec 19, 2019 | 67.96 | 0 | +1.19(+1.78%) | |||
Dec 18, 2019 | 66.45 | 67.18 | 66.25 | 66.77 | 0 | +0.32(+0.48%) |
Dec 17, 2019 | 66.75 | 67.07 | 66.30 | 66.45 | 0 | -0.55(-0.82%) |
Dec 16, 2019 | 66.80 | 67.43 | 66.43 | 67.00 | 0 | +0.29(+0.43%) |
Dec 14, 2019 | 67.49 | 67.80 | 66.43 | 66.71 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 67.49 | 67.80 | 66.43 | 66.71 | 0 | -0.09(-0.13%) |
Dec 12, 2019 | 66.80 | 0 | +0.93(+1.41%) | |||
Dec 11, 2019 | 65.93 | 66.19 | 65.34 | 65.87 | 0 | -0.07(-0.11%) |
Dec 10, 2019 | 65.74 | 66.23 | 64.88 | 65.94 | 0 | +0.46(+0.70%) |
Dec 09, 2019 | 66.01 | 66.25 | 64.81 | 65.48 | 0 | -0.47(-0.71%) |
Dec 07, 2019 | 64.51 | 66.32 | 64.51 | 65.95 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 64.51 | 66.32 | 64.51 | 65.95 | 0 | -0.05(-0.08%) |
Dec 05, 2019 | 66.00 | 0 | +1.15(+1.77%) | |||
Dec 04, 2019 | 64.05 | 64.85 | 64.05 | 64.85 | 0 | +0.81(+1.26%) |
Dec 03, 2019 | 64.70 | 64.93 | 64.02 | 64.04 | 0 | -0.82(-1.26%) |
Dec 02, 2019 | 65.36 | 65.98 | 64.75 | 64.86 | 0 | -0.56(-0.86%) |
Nov 30, 2019 | 65.72 | 65.78 | 65.11 | 65.42 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 65.72 | 65.78 | 65.11 | 65.42 | 0 | +0.06(+0.09%) |
Nov 28, 2019 | 65.36 | 0 | -0.51(-0.77%) | |||
Nov 27, 2019 | 65.92 | 66.10 | 65.27 | 65.87 | 0 | +0.03(+0.05%) |
Nov 26, 2019 | 65.70 | 66.14 | 65.42 | 65.84 | 0 | +0.05(+0.08%) |
Nov 25, 2019 | 64.90 | 65.90 | 64.75 | 65.79 | 0 | +0.94(+1.45%) |
Nov 23, 2019 | 64.15 | 64.90 | 63.95 | 64.85 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 64.15 | 64.90 | 63.95 | 64.85 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 64.85 | 0 | +0.63(+0.98%) | |||
Nov 20, 2019 | 65.35 | 65.82 | 64.18 | 64.22 | 0 | -1.10(-1.68%) |
Nov 19, 2019 | 65.58 | 66.06 | 65.17 | 65.32 | 0 | -0.43(-0.65%) |
Nov 18, 2019 | 66.80 | 66.80 | 65.25 | 65.75 | 0 | -0.96(-1.44%) |
Nov 16, 2019 | 66.08 | 66.88 | 66.00 | 66.71 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 66.08 | 66.88 | 66.00 | 66.71 | 0 | +0.02(+0.03%) |
Nov 14, 2019 | 66.69 | 0 | +0.58(+0.88%) | |||
Nov 13, 2019 | 66.24 | 66.57 | 65.95 | 66.11 | 0 | -0.29(-0.44%) |
Nov 12, 2019 | 66.44 | 66.59 | 65.87 | 66.40 | 0 | +0.30(+0.45%) |
Nov 11, 2019 | 66.40 | 66.69 | 65.50 | 66.10 | 0 | +1.59(+2.46%) |
Nov 09, 2019 | 64.35 | 65.06 | 63.61 | 64.51 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 64.35 | 65.06 | 63.61 | 64.51 | 0 | -0.21(-0.32%) |
Nov 07, 2019 | 64.72 | 0 | +1.08(+1.70%) | |||
Nov 06, 2019 | 63.81 | 64.11 | 63.45 | 63.64 | 0 | -0.10(-0.16%) |
Nov 05, 2019 | 63.67 | 64.21 | 63.55 | 63.74 | 0 | -0.02(-0.03%) |
Nov 04, 2019 | 64.73 | 64.98 | 63.54 | 63.76 | 0 | -0.88(-1.36%) |
Nov 02, 2019 | 64.46 | 64.91 | 63.81 | 64.64 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 64.46 | 64.91 | 63.81 | 64.64 | 0 | +0.41(+0.64%) |
Oct 31, 2019 | 64.23 | 0 | -1.47(-2.24%) | |||
Oct 30, 2019 | 65.70 | 0 | +0.98(+1.51%) | |||
Oct 29, 2019 | 64.72 | 0 | -0.07(-0.11%) | |||
Oct 28, 2019 | 64.79 | 0 | -0.18(-0.28%) | |||
Oct 26, 2019 | 64.70 | 65.70 | 64.58 | 64.97 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 64.70 | 65.70 | 64.58 | 64.97 | 0 | +0.07(+0.11%) |
Oct 24, 2019 | 64.90 | 0 | -0.05(-0.08%) | |||
Oct 23, 2019 | 64.95 | 0 | +0.28(+0.43%) | |||
Oct 22, 2019 | 64.67 | 0 | +0.11(+0.17%) | |||
Oct 21, 2019 | 64.56 | 0 | -0.61(-0.94%) | |||
Oct 19, 2019 | 65.20 | 65.39 | 65.00 | 65.17 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 65.20 | 65.39 | 65.00 | 65.17 | 0 | +0.01(+0.02%) |
Oct 17, 2019 | 65.16 | 0 | +0.62(+0.96%) | |||
Oct 16, 2019 | 64.54 | 0 | +1.01(+1.59%) | |||
Oct 15, 2019 | 63.53 | 0 | +1.31(+2.11%) | |||
Oct 14, 2019 | 62.22 | 0 | -1.78(-2.78%) | |||
Oct 12, 2019 | 61.82 | 64.00 | 61.48 | 64.00 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 61.82 | 64.00 | 61.48 | 64.00 | 0 | +0.12(+0.19%) |
Oct 10, 2019 | 63.88 | 0 | +1.79(+2.88%) | |||
Oct 09, 2019 | 62.09 | 0 | +0.77(+1.26%) | |||
Oct 08, 2019 | 61.32 | 0 | -0.51(-0.82%) | |||
Oct 07, 2019 | 61.83 | 0 | +0.07(+0.11%) | |||
Oct 05, 2019 | 61.75 | 62.18 | 61.22 | 61.76 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 61.75 | 62.18 | 61.22 | 61.76 | 0 | +0.09(+0.15%) |
Oct 03, 2019 | 61.67 | 0 | +0.34(+0.55%) | |||
Oct 02, 2019 | 61.33 | 0 | +0.35(+0.57%) |