Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.20(+0.31%) |
Nov 27, 2019 | 63.40 | 63.40 | 63.40 | 63.40 | 0 | -0.56(-0.88%) |
Nov 26, 2019 | 63.96 | 63.96 | 63.96 | 63.96 | 3 | +0.15(+0.23%) |
Nov 25, 2019 | 63.82 | 63.82 | 63.82 | 63.82 | 3 | +0.14(+0.22%) |
Nov 22, 2019 | 63.68 | 63.68 | 63.68 | 63.68 | 0 | -0.16(-0.25%) |
Nov 21, 2019 | 63.84 | 63.84 | 63.84 | 63.84 | 0 | -0.35(-0.55%) |
Nov 20, 2019 | 64.19 | 64.19 | 64.19 | 64.19 | 0 | +0.25(+0.39%) |
Nov 19, 2019 | 63.94 | 63.94 | 63.94 | 63.94 | 0 | -0.01(-0.02%) |
Nov 18, 2019 | 63.95 | 63.95 | 63.95 | 63.95 | 0 | +0.17(+0.26%) |
Nov 15, 2019 | 63.78 | 63.78 | 63.78 | 63.78 | 0 | -0.23(-0.36%) |
Nov 14, 2019 | 64.01 | 64.01 | 64.01 | 64.01 | 0 | +0.52(+0.83%) |
Nov 13, 2019 | 63.49 | 63.49 | 63.49 | 63.49 | 0 | +0.21(+0.33%) |
Nov 12, 2019 | 63.28 | 63.28 | 63.28 | 63.28 | 0 | +0.43(+0.69%) |
Nov 11, 2019 | 62.85 | 62.85 | 62.85 | 62.85 | 0 | -0.16(-0.26%) |
Nov 08, 2019 | 63.01 | 63.01 | 63.01 | 63.01 | 0 | -0.07(-0.11%) |
Nov 07, 2019 | 63.08 | 63.08 | 63.08 | 63.08 | 0 | -0.73(-1.15%) |
Nov 06, 2019 | 63.20 | 63.81 | 63.20 | 63.81 | 133 | +0.13(+0.21%) |
Nov 05, 2019 | 63.53 | 63.68 | 63.53 | 63.68 | 100 | -0.30(-0.46%) |
Nov 04, 2019 | 63.98 | 63.98 | 63.98 | 63.98 | 0 | -0.40(-0.62%) |
Nov 01, 2019 | 64.38 | 64.38 | 64.38 | 64.38 | 0 | -0.33(-0.51%) |
Oct 31, 2019 | 64.70 | 64.70 | 64.70 | 64.70 | 0 | +0.72(+1.12%) |
Oct 30, 2019 | 63.99 | 63.99 | 63.99 | 63.99 | 0 | +0.35(+0.55%) |
Oct 29, 2019 | 63.64 | 63.64 | 63.64 | 63.64 | 0 | +0.01(+0.01%) |
Oct 28, 2019 | 63.59 | 63.63 | 63.59 | 63.63 | 400 | -0.13(-0.20%) |
Oct 25, 2019 | 63.52 | 63.78 | 63.52 | 63.76 | 1,700 | -0.53(-0.82%) |
Oct 24, 2019 | 64.29 | 64.29 | 64.29 | 64.29 | 0 | -0.00(-0.00%) |
Oct 23, 2019 | 64.29 | 64.29 | 64.29 | 64.29 | 0 | -0.19(-0.30%) |
Oct 22, 2019 | 64.25 | 64.48 | 64.25 | 64.48 | 100 | +0.57(+0.88%) |
Oct 21, 2019 | 63.91 | 63.91 | 63.91 | 63.91 | 0 | -0.62(-0.96%) |
Oct 18, 2019 | 64.54 | 64.54 | 64.54 | 64.54 | 0 | +0.28(+0.44%) |
Oct 17, 2019 | 64.26 | 64.26 | 64.26 | 64.26 | 0 | -0.13(-0.20%) |
Oct 16, 2019 | 64.21 | 64.38 | 64.21 | 64.38 | 200 | +0.36(+0.57%) |
Oct 15, 2019 | 64.60 | 65.05 | 64.02 | 64.02 | 1,115 | -0.29(-0.45%) |
Oct 14, 2019 | 64.31 | 64.31 | 64.31 | 64.31 | 0 | +0.26(+0.40%) |
Oct 11, 2019 | 65.15 | 65.15 | 64.05 | 64.05 | 300 | -0.86(-1.33%) |
Oct 10, 2019 | 64.91 | 64.91 | 64.91 | 64.91 | 0 | -0.75(-1.14%) |
Oct 09, 2019 | 65.66 | 65.66 | 65.66 | 65.66 | 0 | -0.53(-0.80%) |
Oct 08, 2019 | 66.06 | 66.19 | 66.06 | 66.19 | 420 | +0.56(+0.85%) |
Oct 07, 2019 | 65.63 | 65.63 | 65.63 | 65.63 | 0 | -0.78(-1.17%) |
Oct 04, 2019 | 66.41 | 66.41 | 66.41 | 66.41 | 0 | -0.21(-0.31%) |
Oct 03, 2019 | 66.62 | 66.62 | 66.62 | 66.62 | 0 | +0.98(+1.49%) |
Oct 02, 2019 | 65.67 | 65.67 | 65.64 | 65.64 | 100 | +0.48(+0.74%) |
Oct 01, 2019 | 65.16 | 65.16 | 65.16 | 65.16 | 0 | +0.79(+1.23%) |
Sep 30, 2019 | 64.36 | 64.36 | 64.36 | 64.36 | 0 | +0.06(+0.10%) |
Sep 27, 2019 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.20(+0.31%) |
Sep 26, 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 0 | +0.13(+0.21%) |
Sep 25, 2019 | 64.78 | 64.78 | 63.97 | 63.97 | 1,720 | -0.91(-1.41%) |
Sep 24, 2019 | 64.88 | 64.88 | 64.88 | 64.88 | 0 | +0.74(+1.16%) |
Sep 23, 2019 | 64.32 | 64.32 | 64.14 | 64.14 | 117 | +0.23(+0.37%) |
Sep 20, 2019 | 63.28 | 63.90 | 63.28 | 63.90 | 200 | +0.56(+0.89%) |
Sep 19, 2019 | 62.24 | 63.60 | 62.24 | 63.34 | 1,180 | +0.10(+0.16%) |
Sep 18, 2019 | 63.52 | 63.62 | 63.24 | 63.24 | 460 | -0.05(-0.08%) |
Sep 17, 2019 | 62.84 | 63.29 | 62.84 | 63.29 | 603 | +0.38(+0.60%) |
Sep 16, 2019 | 62.91 | 62.91 | 62.91 | 62.91 | 50 | +0.40(+0.65%) |
Sep 13, 2019 | 62.81 | 62.81 | 62.51 | 62.51 | 300 | -0.98(-1.54%) |
Sep 12, 2019 | 63.49 | 63.49 | 63.49 | 63.49 | 0 | -0.46(-0.73%) |
Sep 11, 2019 | 63.95 | 63.95 | 63.95 | 63.95 | 2 | -0.10(-0.15%) |
Sep 10, 2019 | 64.05 | 64.05 | 64.05 | 64.05 | 3 | -0.95(-1.46%) |
Sep 09, 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | -0.54(-0.83%) |
Sep 06, 2019 | 65.54 | 65.54 | 65.54 | 65.54 | 0 | +0.14(+0.21%) |
Sep 05, 2019 | 65.19 | 65.41 | 65.10 | 65.41 | 1,003 | -1.21(-1.81%) |
Sep 04, 2019 | 66.61 | 66.61 | 66.61 | 66.61 | 2 | +0.06(+0.10%) |
Sep 03, 2019 | 66.54 | 66.55 | 66.54 | 66.55 | 300 | +0.66(+1.00%) |
Aug 30, 2019 | 65.89 | 65.89 | 65.89 | 65.89 | 0 | +0.27(+0.41%) |
Aug 29, 2019 | 65.63 | 65.88 | 65.63 | 65.63 | 151 | -0.38(-0.58%) |
Aug 28, 2019 | 66.01 | 66.01 | 66.01 | 66.01 | 0 | +0.15(+0.23%) |
Aug 27, 2019 | 65.86 | 65.86 | 65.86 | 65.86 | 109 | +0.17(+0.25%) |
Aug 26, 2019 | 65.69 | 65.69 | 65.69 | 65.69 | 0 | -0.46(-0.70%) |
Aug 23, 2019 | 66.15 | 66.15 | 66.15 | 66.15 | 100 | +1.05(+1.61%) |
Aug 22, 2019 | 65.11 | 65.11 | 65.11 | 65.11 | 42 | -0.42(-0.64%) |
Aug 21, 2019 | 65.53 | 65.53 | 65.53 | 65.53 | 0 | -0.73(-1.10%) |
Aug 20, 2019 | 66.26 | 66.26 | 66.26 | 66.26 | 0 | +0.48(+0.72%) |
Aug 19, 2019 | 66.28 | 66.28 | 65.78 | 65.78 | 100 | -0.63(-0.94%) |
Aug 16, 2019 | 66.41 | 66.41 | 66.41 | 66.41 | 0 | -0.13(-0.19%) |
Aug 15, 2019 | 66.53 | 66.53 | 66.53 | 66.53 | 55 | +0.99(+1.51%) |
Aug 14, 2019 | 65.85 | 65.85 | 65.18 | 65.55 | 500 | +0.84(+1.29%) |
Aug 13, 2019 | 64.71 | 64.71 | 64.71 | 64.71 | 0 | -0.99(-1.50%) |
Aug 12, 2019 | 65.69 | 65.69 | 65.69 | 65.69 | 0 | +0.52(+0.80%) |
Aug 09, 2019 | 65.17 | 65.17 | 65.17 | 65.17 | 0 | -0.24(-0.36%) |
Aug 08, 2019 | 65.41 | 65.41 | 65.41 | 65.41 | 0 | -0.34(-0.52%) |
Aug 07, 2019 | 65.76 | 65.76 | 65.76 | 65.76 | 0 | +0.00(+0.01%) |
Aug 06, 2019 | 65.75 | 65.75 | 65.75 | 65.75 | 0 | +0.01(+0.01%) |
Aug 05, 2019 | 65.11 | 65.75 | 65.11 | 65.75 | 334 | +1.25(+1.94%) |
Aug 02, 2019 | 64.49 | 64.49 | 64.49 | 64.49 | 0 | +0.08(+0.12%) |
Aug 01, 2019 | 64.42 | 64.42 | 63.52 | 64.42 | 100 | +1.57(+2.50%) |
Jul 31, 2019 | 62.12 | 62.85 | 62.12 | 62.85 | 100 | -0.36(-0.57%) |
Jul 30, 2019 | 63.20 | 63.20 | 63.20 | 63.20 | 0 | -0.01(-0.01%) |
Jul 29, 2019 | 63.21 | 63.21 | 63.21 | 63.21 | 0 | +0.22(+0.35%) |
Jul 26, 2019 | 62.99 | 62.99 | 62.99 | 62.99 | 0 | -0.11(-0.17%) |
Jul 25, 2019 | 63.10 | 63.10 | 63.10 | 63.10 | 0 | -0.46(-0.73%) |
Jul 24, 2019 | 63.56 | 63.56 | 63.56 | 63.56 | 0 | +0.08(+0.12%) |
Jul 23, 2019 | 63.48 | 63.48 | 63.48 | 63.48 | 0 | -0.24(-0.38%) |
Jul 22, 2019 | 63.73 | 63.73 | 63.73 | 63.73 | 0 | +0.05(+0.09%) |
Jul 19, 2019 | 64.01 | 64.01 | 63.67 | 63.67 | 100 | -0.59(-0.92%) |
Jul 18, 2019 | 63.92 | 64.27 | 63.92 | 64.27 | 100 | +0.75(+1.18%) |
Jul 17, 2019 | 63.52 | 63.52 | 63.52 | 63.52 | 0 | +0.27(+0.43%) |
Jul 16, 2019 | 63.24 | 63.24 | 63.24 | 63.24 | 0 | -0.30(-0.48%) |
Jul 15, 2019 | 63.55 | 63.55 | 63.55 | 63.55 | 0 | +0.07(+0.11%) |
Jul 12, 2019 | 63.48 | 63.48 | 63.48 | 63.48 | 0 | +0.16(+0.26%) |
Jul 11, 2019 | 63.31 | 63.31 | 63.31 | 63.31 | 0 | -0.48(-0.74%) |
Jul 10, 2019 | 63.79 | 63.79 | 63.79 | 63.79 | 0 | +0.94(+1.49%) |
Jul 09, 2019 | 62.90 | 62.90 | 62.85 | 62.85 | 229 | -0.18(-0.29%) |
Jul 08, 2019 | 63.03 | 63.03 | 63.03 | 63.03 | 0 | -0.07(-0.12%) |
Jul 05, 2019 | 63.81 | 63.81 | 63.11 | 63.11 | 400 | -1.32(-2.06%) |
Jul 03, 2019 | 64.43 | 64.43 | 64.43 | 64.43 | 0 | +0.02(+0.03%) |
Jul 02, 2019 | 64.42 | 64.42 | 64.42 | 64.42 | 0 | +0.30(+0.46%) |
Jul 01, 2019 | 64.12 | 64.12 | 64.12 | 64.12 | 0 | -0.48(-0.74%) |
Jun 28, 2019 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | -0.08(-0.12%) |
Jun 27, 2019 | 64.68 | 64.68 | 64.68 | 64.68 | 0 | +0.31(+0.48%) |
Jun 26, 2019 | 64.37 | 64.37 | 64.37 | 64.37 | 0 | -0.78(-1.20%) |
Jun 25, 2019 | 65.12 | 65.15 | 65.12 | 65.15 | 101 | +0.07(+0.11%) |
Jun 24, 2019 | 65.08 | 65.08 | 65.08 | 65.08 | 0 | +0.65(+1.00%) |
Jun 21, 2019 | 64.43 | 64.43 | 64.43 | 64.43 | 100 | -0.57(-0.88%) |
Jun 20, 2019 | 65.01 | 65.01 | 65.01 | 65.01 | 7 | +0.02(+0.03%) |
Jun 19, 2019 | 64.99 | 64.99 | 64.99 | 64.99 | 0 | +1.27(+1.99%) |
Jun 18, 2019 | 63.72 | 63.72 | 63.72 | 63.72 | 5 | -0.02(-0.04%) |
Jun 17, 2019 | 63.74 | 63.74 | 63.74 | 63.74 | 0 | -0.19(-0.30%) |
Jun 14, 2019 | 63.94 | 63.94 | 63.94 | 63.94 | 0 | -0.31(-0.48%) |
Jun 13, 2019 | 64.24 | 64.24 | 64.24 | 64.24 | 0 | +0.65(+1.03%) |
Jun 12, 2019 | 63.50 | 63.59 | 63.50 | 63.59 | 1,200 | +0.46(+0.72%) |
Jun 11, 2019 | 63.13 | 63.13 | 63.13 | 63.13 | 37 | -0.25(-0.39%) |
Jun 10, 2019 | 63.38 | 63.38 | 63.38 | 63.38 | 0 | -0.70(-1.09%) |
Jun 07, 2019 | 64.86 | 64.86 | 64.08 | 64.08 | 100 | +0.47(+0.74%) |
Jun 06, 2019 | 63.61 | 63.61 | 63.61 | 63.61 | 0 | -0.67(-1.05%) |
Jun 05, 2019 | 64.28 | 64.28 | 64.28 | 64.28 | 0 | +0.35(+0.55%) |
Jun 04, 2019 | 63.70 | 64.16 | 63.38 | 63.93 | 5,000 | -0.45(-0.70%) |
Jun 03, 2019 | 64.38 | 64.38 | 64.38 | 64.38 | 4 | +0.92(+1.45%) |
May 31, 2019 | 62.91 | 63.46 | 62.91 | 63.46 | 100 | +1.55(+2.51%) |
May 30, 2019 | 61.90 | 61.90 | 61.90 | 61.90 | 0 | +0.30(+0.49%) |
May 29, 2019 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | +0.12(+0.20%) |
May 28, 2019 | 61.48 | 61.48 | 61.48 | 61.48 | 0 | +0.51(+0.84%) |
May 24, 2019 | 60.97 | 60.97 | 60.97 | 60.97 | 0 | -0.39(-0.64%) |
May 23, 2019 | 61.36 | 61.36 | 61.36 | 61.36 | 0 | +0.98(+1.63%) |
May 22, 2019 | 60.38 | 60.38 | 60.38 | 60.38 | 0 | +0.27(+0.45%) |
May 21, 2019 | 60.10 | 60.10 | 60.10 | 60.10 | 0 | -0.40(-0.66%) |
May 20, 2019 | 60.51 | 60.51 | 60.51 | 60.51 | 0 | -0.29(-0.48%) |
May 17, 2019 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | -0.02(-0.04%) |
May 16, 2019 | 60.82 | 60.82 | 60.82 | 60.82 | 0 | -0.35(-0.57%) |
May 15, 2019 | 61.17 | 61.17 | 61.17 | 61.17 | 0 | +0.56(+0.92%) |
May 14, 2019 | 60.61 | 60.61 | 60.61 | 60.61 | 0 | -0.12(-0.20%) |