Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.52 | 67.90 | 67.06 | 67.06 | 27,882 | -0.74(-1.09%) |
Nov 27, 2019 | 67.87 | 68.24 | 67.39 | 67.80 | 72,160 | +0.02(+0.03%) |
Nov 26, 2019 | 67.55 | 68.44 | 67.26 | 67.78 | 118,554 | +0.17(+0.25%) |
Nov 25, 2019 | 66.50 | 67.95 | 66.26 | 67.61 | 79,378 | +1.14(+1.71%) |
Nov 22, 2019 | 66.49 | 66.54 | 66.00 | 66.47 | 89,600 | +0.19(+0.29%) |
Nov 21, 2019 | 66.82 | 66.82 | 65.92 | 66.27 | 112,058 | -0.45(-0.67%) |
Nov 20, 2019 | 66.81 | 67.02 | 66.17 | 66.72 | 139,787 | -0.34(-0.50%) |
Nov 19, 2019 | 67.44 | 67.71 | 66.92 | 67.06 | 88,794 | -0.25(-0.37%) |
Nov 18, 2019 | 66.53 | 67.32 | 66.39 | 67.31 | 93,447 | +0.73(+1.09%) |
Nov 15, 2019 | 67.13 | 67.16 | 66.51 | 66.58 | 180,184 | -0.10(-0.16%) |
Nov 14, 2019 | 66.43 | 66.83 | 66.05 | 66.69 | 97,209 | +0.23(+0.34%) |
Nov 13, 2019 | 66.79 | 67.09 | 66.20 | 66.46 | 159,244 | -0.70(-1.04%) |
Nov 12, 2019 | 67.65 | 67.88 | 66.82 | 67.16 | 109,554 | -0.32(-0.48%) |
Nov 11, 2019 | 67.24 | 68.00 | 66.53 | 67.48 | 142,414 | +0.04(+0.06%) |
Nov 08, 2019 | 67.85 | 68.31 | 67.36 | 67.44 | 116,632 | -0.53(-0.79%) |
Nov 07, 2019 | 68.00 | 68.65 | 67.65 | 67.98 | 109,484 | +0.47(+0.69%) |
Nov 06, 2019 | 67.11 | 67.53 | 66.53 | 67.51 | 105,311 | +0.12(+0.18%) |
Nov 05, 2019 | 67.16 | 68.32 | 65.86 | 67.38 | 148,869 | +0.38(+0.57%) |
Nov 04, 2019 | 66.20 | 67.32 | 66.09 | 67.00 | 144,098 | +0.95(+1.43%) |
Nov 01, 2019 | 66.45 | 66.83 | 65.89 | 66.06 | 196,726 | -0.01(-0.01%) |
Oct 31, 2019 | 66.35 | 66.35 | 64.82 | 66.07 | 221,743 | -0.52(-0.77%) |
Oct 30, 2019 | 67.64 | 67.64 | 65.74 | 66.58 | 145,616 | -1.37(-2.01%) |
Oct 29, 2019 | 67.99 | 68.22 | 66.81 | 67.95 | 179,554 | +0.06(+0.08%) |
Oct 28, 2019 | 66.87 | 67.95 | 65.75 | 67.89 | 229,071 | +0.80(+1.20%) |
Oct 25, 2019 | 65.95 | 68.86 | 64.93 | 67.09 | 314,196 | +4.64(+7.43%) |
Oct 24, 2019 | 62.88 | 62.88 | 61.74 | 62.45 | 124,908 | -0.34(-0.55%) |
Oct 23, 2019 | 61.83 | 63.18 | 61.64 | 62.79 | 122,892 | +0.75(+1.22%) |
Oct 22, 2019 | 60.76 | 62.08 | 60.76 | 62.04 | 94,465 | +1.14(+1.87%) |
Oct 21, 2019 | 61.22 | 61.76 | 60.78 | 60.90 | 112,077 | +0.11(+0.19%) |
Oct 18, 2019 | 60.61 | 61.40 | 60.60 | 60.78 | 94,227 | -0.21(-0.34%) |
Oct 17, 2019 | 60.33 | 61.13 | 60.30 | 60.99 | 110,393 | +0.93(+1.54%) |
Oct 16, 2019 | 59.45 | 60.40 | 59.45 | 60.07 | 113,959 | +0.46(+0.77%) |
Oct 15, 2019 | 59.58 | 60.07 | 59.36 | 59.61 | 103,605 | +0.26(+0.43%) |
Oct 14, 2019 | 59.26 | 59.50 | 58.94 | 59.35 | 61,491 | -0.10(-0.17%) |
Oct 11, 2019 | 58.81 | 60.14 | 58.81 | 59.45 | 159,244 | +1.34(+2.31%) |
Oct 10, 2019 | 57.92 | 58.83 | 57.92 | 58.11 | 95,991 | +0.23(+0.40%) |
Oct 09, 2019 | 58.19 | 58.19 | 57.57 | 57.88 | 105,389 | +0.22(+0.38%) |
Oct 08, 2019 | 58.82 | 58.86 | 57.59 | 57.66 | 146,530 | -1.60(-2.71%) |
Oct 07, 2019 | 59.05 | 59.80 | 58.86 | 59.27 | 149,942 | +0.05(+0.08%) |
Oct 04, 2019 | 59.13 | 60.63 | 58.83 | 59.22 | 137,991 | +0.26(+0.44%) |
Oct 03, 2019 | 58.94 | 59.23 | 58.25 | 58.96 | 92,852 | -0.02(-0.03%) |
Oct 02, 2019 | 59.18 | 59.50 | 58.23 | 58.98 | 84,840 | -0.55(-0.93%) |
Oct 01, 2019 | 61.13 | 61.63 | 59.20 | 59.53 | 75,478 | -1.33(-2.18%) |
Sep 30, 2019 | 61.09 | 61.36 | 60.85 | 60.86 | 165,352 | +0.10(+0.16%) |
Sep 27, 2019 | 61.60 | 62.06 | 60.39 | 60.77 | 107,838 | -0.66(-1.07%) |
Sep 26, 2019 | 61.48 | 61.94 | 61.07 | 61.42 | 65,997 | -0.18(-0.29%) |
Sep 25, 2019 | 60.27 | 61.81 | 60.27 | 61.61 | 140,227 | +1.35(+2.23%) |
Sep 24, 2019 | 60.19 | 61.36 | 59.84 | 60.26 | 115,715 | +0.03(+0.05%) |
Sep 23, 2019 | 60.28 | 60.47 | 59.89 | 60.23 | 128,302 | -0.19(-0.32%) |
Sep 20, 2019 | 60.69 | 61.29 | 60.22 | 60.42 | 443,079 | -0.21(-0.35%) |
Sep 19, 2019 | 61.28 | 61.32 | 60.33 | 60.63 | 187,024 | -0.32(-0.53%) |
Sep 18, 2019 | 60.57 | 61.08 | 59.32 | 60.96 | 155,397 | -0.07(-0.11%) |
Sep 17, 2019 | 61.03 | 61.12 | 60.49 | 61.02 | 123,220 | -0.15(-0.25%) |
Sep 16, 2019 | 61.29 | 62.67 | 60.70 | 61.18 | 137,957 | -0.46(-0.74%) |
Sep 13, 2019 | 61.84 | 62.04 | 61.36 | 61.63 | 102,498 | +0.21(+0.34%) |
Sep 12, 2019 | 61.84 | 62.33 | 61.01 | 61.42 | 158,714 | -0.48(-0.77%) |
Sep 11, 2019 | 61.78 | 62.59 | 61.23 | 61.90 | 196,469 | +0.44(+0.71%) |
Sep 10, 2019 | 60.52 | 61.72 | 60.24 | 61.46 | 191,486 | +0.85(+1.40%) |
Sep 09, 2019 | 59.63 | 60.80 | 59.63 | 60.61 | 74,561 | +1.27(+2.14%) |
Sep 06, 2019 | 59.88 | 59.88 | 59.15 | 59.34 | 72,031 | -0.40(-0.67%) |
Sep 05, 2019 | 58.80 | 60.43 | 58.80 | 59.74 | 102,918 | +1.47(+2.52%) |
Sep 04, 2019 | 58.69 | 59.25 | 57.84 | 58.27 | 87,820 | -0.21(-0.36%) |