Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.78 | 73.16 | 72.07 | 72.09 | 63,400 | -0.87(-1.19%) |
Nov 27, 2019 | 73.76 | 73.90 | 72.42 | 72.96 | 127,100 | -0.01(-0.01%) |
Nov 26, 2019 | 72.09 | 74.04 | 71.96 | 72.97 | 140,576 | +0.91(+1.26%) |
Nov 25, 2019 | 70.70 | 72.97 | 69.76 | 72.06 | 205,042 | +1.61(+2.29%) |
Nov 22, 2019 | 70.17 | 71.03 | 69.14 | 70.45 | 373,300 | +0.98(+1.41%) |
Nov 21, 2019 | 71.07 | 71.07 | 68.54 | 69.47 | 372,215 | -1.56(-2.20%) |
Nov 20, 2019 | 71.21 | 71.50 | 69.92 | 71.03 | 317,244 | +0.42(+0.59%) |
Nov 19, 2019 | 70.05 | 71.22 | 69.11 | 70.61 | 289,461 | +0.62(+0.89%) |
Nov 18, 2019 | 69.45 | 70.05 | 68.34 | 69.99 | 274,873 | +0.31(+0.44%) |
Nov 15, 2019 | 66.18 | 70.18 | 65.94 | 69.68 | 679,600 | +4.16(+6.35%) |
Nov 14, 2019 | 63.04 | 65.97 | 62.50 | 65.52 | 478,527 | +2.48(+3.93%) |
Nov 13, 2019 | 66.96 | 66.96 | 56.24 | 63.04 | 2,380,800 | -4.38(-6.50%) |
Nov 12, 2019 | 67.82 | 68.72 | 66.19 | 67.42 | 219,649 | -0.43(-0.63%) |
Nov 11, 2019 | 68.17 | 68.79 | 67.42 | 67.85 | 118,572 | -1.17(-1.70%) |
Nov 08, 2019 | 68.01 | 69.49 | 67.96 | 69.02 | 130,100 | +0.46(+0.67%) |
Nov 07, 2019 | 68.09 | 70.44 | 67.65 | 68.56 | 337,559 | +0.74(+1.09%) |
Nov 06, 2019 | 68.75 | 69.83 | 65.68 | 67.82 | 600,144 | -3.21(-4.52%) |
Nov 05, 2019 | 69.18 | 71.40 | 67.94 | 71.03 | 231,499 | +1.94(+2.81%) |
Nov 04, 2019 | 69.34 | 70.00 | 67.48 | 69.09 | 282,807 | +0.77(+1.13%) |
Nov 01, 2019 | 67.56 | 70.89 | 66.61 | 68.32 | 234,800 | +1.50(+2.24%) |
Oct 31, 2019 | 67.60 | 68.39 | 66.62 | 66.82 | 244,603 | -1.27(-1.87%) |
Oct 30, 2019 | 70.22 | 70.22 | 66.79 | 68.09 | 266,067 | -2.11(-3.01%) |
Oct 29, 2019 | 71.94 | 71.97 | 69.39 | 70.20 | 336,260 | -1.87(-2.59%) |
Oct 28, 2019 | 67.21 | 72.71 | 67.21 | 72.07 | 761,874 | +5.55(+8.34%) |
Oct 25, 2019 | 63.89 | 67.22 | 63.81 | 66.52 | 231,500 | +2.67(+4.18%) |
Oct 24, 2019 | 64.62 | 65.11 | 63.83 | 63.85 | 156,830 | -0.18(-0.28%) |
Oct 23, 2019 | 66.70 | 67.58 | 63.51 | 64.03 | 424,177 | -2.68(-4.02%) |
Oct 22, 2019 | 66.74 | 67.63 | 66.08 | 66.71 | 248,169 | +0.45(+0.68%) |
Oct 21, 2019 | 69.86 | 70.59 | 66.10 | 66.26 | 203,453 | -2.86(-4.14%) |
Oct 18, 2019 | 71.82 | 72.55 | 68.31 | 69.12 | 169,900 | -3.10(-4.29%) |
Oct 17, 2019 | 70.37 | 72.64 | 69.41 | 72.22 | 162,966 | +2.46(+3.53%) |
Oct 16, 2019 | 68.59 | 70.63 | 68.10 | 69.76 | 176,298 | +1.02(+1.48%) |
Oct 15, 2019 | 65.92 | 68.77 | 65.32 | 68.74 | 213,879 | +3.24(+4.95%) |
Oct 14, 2019 | 66.21 | 66.76 | 65.12 | 65.50 | 188,749 | -0.94(-1.41%) |
Oct 11, 2019 | 64.28 | 67.02 | 64.28 | 66.44 | 245,100 | +2.99(+4.71%) |
Oct 10, 2019 | 63.84 | 63.91 | 62.46 | 63.45 | 182,586 | -0.36(-0.56%) |
Oct 09, 2019 | 65.09 | 65.29 | 63.41 | 63.81 | 289,125 | -0.46(-0.72%) |
Oct 08, 2019 | 67.34 | 67.34 | 64.17 | 64.27 | 325,180 | -3.82(-5.61%) |
Oct 07, 2019 | 69.04 | 69.35 | 67.42 | 68.09 | 326,846 | -1.39(-2.00%) |
Oct 04, 2019 | 72.08 | 72.72 | 69.06 | 69.48 | 198,300 | -1.74(-2.44%) |
Oct 03, 2019 | 67.76 | 71.62 | 66.31 | 71.22 | 375,164 | +3.09(+4.54%) |
Oct 02, 2019 | 69.16 | 69.98 | 67.22 | 68.13 | 337,391 | -1.83(-2.62%) |
Oct 01, 2019 | 74.48 | 75.39 | 69.84 | 69.96 | 281,818 | -4.15(-5.60%) |
Sep 30, 2019 | 74.24 | 74.86 | 72.86 | 74.11 | 179,509 | +0.02(+0.03%) |
Sep 27, 2019 | 76.00 | 76.44 | 73.60 | 74.09 | 183,300 | -1.99(-2.62%) |
Sep 26, 2019 | 78.32 | 78.55 | 75.91 | 76.08 | 157,992 | -2.26(-2.88%) |
Sep 25, 2019 | 77.19 | 78.67 | 76.42 | 78.34 | 226,575 | +1.19(+1.54%) |
Sep 24, 2019 | 79.97 | 80.87 | 76.64 | 77.15 | 363,430 | -2.25(-2.83%) |
Sep 23, 2019 | 80.89 | 82.18 | 78.62 | 79.40 | 399,620 | -1.75(-2.16%) |
Sep 20, 2019 | 78.29 | 81.54 | 77.44 | 81.15 | 433,800 | +2.86(+3.65%) |
Sep 19, 2019 | 77.64 | 79.31 | 76.55 | 78.29 | 478,145 | +1.11(+1.44%) |
Sep 18, 2019 | 79.70 | 79.70 | 76.08 | 77.18 | 261,073 | -2.54(-3.19%) |
Sep 17, 2019 | 80.00 | 81.41 | 78.75 | 79.72 | 218,445 | -0.69(-0.86%) |
Sep 16, 2019 | 77.88 | 82.30 | 77.75 | 80.41 | 275,042 | +1.79(+2.28%) |
Sep 13, 2019 | 78.97 | 79.38 | 77.65 | 78.62 | 235,000 | -0.19(-0.24%) |
Sep 12, 2019 | 77.83 | 79.72 | 77.01 | 78.81 | 246,932 | +1.49(+1.93%) |
Sep 11, 2019 | 72.91 | 77.98 | 72.09 | 77.32 | 355,653 | +4.70(+6.47%) |
Sep 10, 2019 | 74.40 | 74.58 | 71.35 | 72.62 | 406,875 | -1.95(-2.61%) |
Sep 09, 2019 | 76.00 | 76.68 | 73.77 | 74.57 | 466,399 | -1.35(-1.78%) |
Sep 06, 2019 | 75.17 | 77.43 | 74.68 | 75.92 | 1,214,100 | +2.59(+3.53%) |
Sep 05, 2019 | 71.90 | 75.42 | 70.81 | 73.33 | 668,949 | -1.19(-1.60%) |
Sep 04, 2019 | 75.03 | 75.03 | 73.19 | 74.52 | 203,975 | +0.45(+0.61%) |