Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.61 | 68.20 | 67.21 | 67.56 | 77,475 | -0.20(-0.29%) |
Nov 27, 2019 | 68.28 | 68.88 | 67.64 | 67.76 | 168,006 | -0.29(-0.43%) |
Nov 26, 2019 | 67.92 | 68.94 | 67.52 | 68.05 | 306,451 | +0.23(+0.33%) |
Nov 25, 2019 | 67.90 | 68.98 | 67.53 | 67.82 | 217,315 | +0.61(+0.91%) |
Nov 22, 2019 | 68.09 | 68.28 | 66.30 | 67.21 | 78,112 | -0.64(-0.94%) |
Nov 21, 2019 | 68.66 | 68.91 | 67.24 | 67.85 | 162,463 | +0.51(+0.76%) |
Nov 20, 2019 | 66.95 | 68.67 | 66.79 | 67.34 | 147,541 | +0.30(+0.45%) |
Nov 19, 2019 | 67.32 | 68.61 | 67.04 | 67.04 | 130,423 | -0.19(-0.28%) |
Nov 18, 2019 | 65.86 | 67.53 | 65.86 | 67.23 | 128,635 | +1.49(+2.26%) |
Nov 15, 2019 | 66.95 | 67.12 | 65.59 | 65.74 | 101,673 | -0.89(-1.33%) |
Nov 14, 2019 | 66.63 | 67.45 | 66.17 | 66.62 | 109,770 | -0.35(-0.52%) |
Nov 13, 2019 | 65.56 | 67.28 | 65.56 | 66.97 | 130,994 | +0.78(+1.18%) |
Nov 12, 2019 | 66.43 | 67.41 | 64.89 | 66.19 | 170,248 | +0.02(+0.03%) |
Nov 11, 2019 | 64.83 | 66.57 | 64.83 | 66.17 | 147,409 | +0.72(+1.09%) |
Nov 08, 2019 | 65.11 | 65.57 | 64.49 | 65.46 | 128,843 | +0.26(+0.40%) |
Nov 07, 2019 | 66.85 | 66.95 | 63.94 | 65.19 | 223,726 | -1.40(-2.11%) |
Nov 06, 2019 | 66.49 | 67.10 | 65.05 | 66.60 | 200,170 | +0.10(+0.16%) |
Nov 05, 2019 | 67.61 | 68.49 | 66.29 | 66.49 | 291,355 | -1.15(-1.70%) |
Nov 04, 2019 | 72.07 | 72.07 | 67.05 | 67.64 | 385,259 | -3.68(-5.17%) |
Nov 01, 2019 | 63.31 | 72.17 | 62.89 | 71.33 | 666,717 | +9.87(+16.07%) |
Oct 31, 2019 | 59.67 | 61.59 | 59.39 | 61.45 | 358,824 | +2.01(+3.38%) |
Oct 30, 2019 | 58.51 | 59.71 | 57.70 | 59.45 | 224,215 | +1.03(+1.76%) |
Oct 29, 2019 | 58.47 | 60.12 | 58.22 | 58.42 | 216,898 | -0.26(-0.45%) |
Oct 28, 2019 | 60.36 | 60.91 | 58.59 | 58.68 | 320,585 | -1.46(-2.43%) |
Oct 25, 2019 | 60.43 | 60.88 | 59.72 | 60.14 | 219,479 | -0.44(-0.73%) |
Oct 24, 2019 | 62.36 | 62.36 | 60.09 | 60.59 | 294,512 | -1.65(-2.65%) |
Oct 23, 2019 | 62.11 | 62.55 | 61.64 | 62.23 | 229,317 | +0.06(+0.09%) |
Oct 22, 2019 | 61.95 | 62.41 | 61.21 | 62.18 | 482,840 | +0.67(+1.09%) |
Oct 21, 2019 | 62.19 | 62.86 | 61.26 | 61.51 | 217,787 | -0.10(-0.17%) |
Oct 18, 2019 | 61.21 | 62.03 | 61.05 | 61.61 | 158,560 | +0.20(+0.32%) |
Oct 17, 2019 | 59.74 | 61.93 | 59.74 | 61.41 | 391,815 | +2.24(+3.79%) |
Oct 16, 2019 | 58.26 | 59.29 | 58.14 | 59.17 | 641,268 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.42 | 55.20 | 58.32 | 814,036 | +3.48(+6.34%) |
Oct 14, 2019 | 55.12 | 55.22 | 54.20 | 54.85 | 450,181 | -0.34(-0.61%) |
Oct 11, 2019 | 56.53 | 56.64 | 55.06 | 55.19 | 228,819 | -0.32(-0.58%) |
Oct 10, 2019 | 55.92 | 56.19 | 55.41 | 55.51 | 185,141 | -0.35(-0.62%) |
Oct 09, 2019 | 55.71 | 56.48 | 55.24 | 55.86 | 131,221 | +0.85(+1.54%) |
Oct 08, 2019 | 55.01 | 55.78 | 54.72 | 55.01 | 256,470 | -0.46(-0.83%) |
Oct 07, 2019 | 55.26 | 56.11 | 54.64 | 55.47 | 525,954 | +0.16(+0.29%) |
Oct 04, 2019 | 54.02 | 55.36 | 53.81 | 55.31 | 173,737 | +1.46(+2.71%) |
Oct 03, 2019 | 53.31 | 54.59 | 52.27 | 53.85 | 215,702 | +0.37(+0.69%) |
Oct 02, 2019 | 53.45 | 53.68 | 52.27 | 53.48 | 146,837 | -0.28(-0.53%) |
Oct 01, 2019 | 54.31 | 54.68 | 53.31 | 53.76 | 256,649 | -0.26(-0.49%) |
Sep 30, 2019 | 53.44 | 54.71 | 53.43 | 54.03 | 394,144 | +0.68(+1.27%) |
Sep 27, 2019 | 55.52 | 55.64 | 53.18 | 53.35 | 144,550 | -1.82(-3.30%) |
Sep 26, 2019 | 56.22 | 56.63 | 55.06 | 55.17 | 172,228 | -1.00(-1.78%) |
Sep 25, 2019 | 56.59 | 56.79 | 55.45 | 56.17 | 262,466 | +0.06(+0.10%) |
Sep 24, 2019 | 56.49 | 57.43 | 55.93 | 56.11 | 184,306 | +0.31(+0.56%) |
Sep 23, 2019 | 55.79 | 56.31 | 55.50 | 55.80 | 120,319 | -0.11(-0.20%) |
Sep 20, 2019 | 56.99 | 57.20 | 55.86 | 55.91 | 268,512 | -0.96(-1.69%) |
Sep 19, 2019 | 56.94 | 57.74 | 56.56 | 56.87 | 328,579 | +0.17(+0.30%) |
Sep 18, 2019 | 56.53 | 57.16 | 55.64 | 56.70 | 231,551 | +0.49(+0.87%) |
Sep 17, 2019 | 55.50 | 56.51 | 55.27 | 56.21 | 96,216 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.71 | 115,342 | +0.88(+1.60%) |
Sep 13, 2019 | 55.21 | 55.66 | 54.60 | 54.84 | 164,079 | -0.25(-0.44%) |
Sep 12, 2019 | 55.53 | 56.07 | 54.64 | 55.08 | 146,712 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.25 | 52.12 | 55.15 | 160,661 | +3.23(+6.22%) |
Sep 10, 2019 | 51.74 | 52.33 | 50.42 | 51.92 | 140,139 | +0.01(+0.02%) |
Sep 09, 2019 | 52.20 | 52.76 | 51.32 | 51.91 | 152,677 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.68 | 51.89 | 52.01 | 159,409 | +0.32(+0.62%) |
Sep 05, 2019 | 53.32 | 53.44 | 51.33 | 51.69 | 170,448 | -0.77(-1.47%) |
Sep 04, 2019 | 52.47 | 53.33 | 52.27 | 52.46 | 266,494 | +0.73(+1.42%) |