Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.57 | 59.76 | 59.00 | 59.13 | 117,233 | -0.45(-0.75%) |
Nov 27, 2019 | 59.63 | 60.10 | 59.34 | 59.57 | 361,771 | +0.16(+0.27%) |
Nov 26, 2019 | 58.70 | 59.76 | 58.31 | 59.41 | 435,596 | +0.72(+1.23%) |
Nov 25, 2019 | 59.94 | 59.94 | 58.54 | 58.69 | 624,387 | -0.98(-1.65%) |
Nov 22, 2019 | 57.29 | 59.68 | 55.96 | 59.67 | 1,469,645 | +2.51(+4.39%) |
Nov 21, 2019 | 61.56 | 61.73 | 57.08 | 57.16 | 2,435,806 | -15.93(-21.79%) |
Nov 20, 2019 | 71.98 | 73.24 | 71.54 | 73.09 | 303,724 | +0.85(+1.18%) |
Nov 19, 2019 | 73.20 | 73.58 | 72.21 | 72.23 | 146,440 | -0.71(-0.98%) |
Nov 18, 2019 | 72.77 | 73.27 | 72.33 | 72.95 | 151,568 | +0.04(+0.05%) |
Nov 15, 2019 | 72.79 | 73.00 | 71.68 | 72.91 | 199,820 | +0.70(+0.98%) |
Nov 14, 2019 | 71.91 | 73.38 | 71.65 | 72.20 | 256,012 | +0.38(+0.53%) |
Nov 13, 2019 | 72.04 | 72.48 | 71.39 | 71.83 | 133,945 | -0.57(-0.78%) |
Nov 12, 2019 | 71.68 | 72.41 | 71.51 | 72.39 | 194,673 | +0.50(+0.69%) |
Nov 11, 2019 | 71.69 | 72.19 | 71.28 | 71.90 | 107,716 | -0.40(-0.55%) |
Nov 08, 2019 | 72.17 | 72.77 | 71.95 | 72.29 | 143,721 | +0.03(+0.04%) |
Nov 07, 2019 | 73.66 | 74.37 | 71.86 | 72.26 | 186,717 | -1.06(-1.45%) |
Nov 06, 2019 | 74.67 | 74.67 | 72.41 | 73.33 | 133,811 | -0.45(-0.61%) |
Nov 05, 2019 | 72.85 | 73.94 | 72.70 | 73.77 | 191,219 | +1.27(+1.75%) |
Nov 04, 2019 | 74.29 | 74.29 | 71.99 | 72.50 | 227,480 | -1.23(-1.67%) |
Nov 01, 2019 | 73.36 | 74.33 | 73.36 | 73.73 | 116,931 | +0.52(+0.71%) |
Oct 31, 2019 | 74.06 | 74.37 | 72.66 | 73.22 | 237,350 | -1.17(-1.57%) |
Oct 30, 2019 | 71.98 | 74.44 | 71.70 | 74.39 | 158,525 | +2.37(+3.30%) |
Oct 29, 2019 | 71.10 | 72.79 | 70.86 | 72.01 | 127,411 | +0.46(+0.64%) |
Oct 28, 2019 | 71.87 | 72.76 | 71.41 | 71.56 | 209,515 | -0.08(-0.11%) |
Oct 25, 2019 | 70.43 | 71.78 | 70.24 | 71.64 | 158,828 | +0.96(+1.36%) |
Oct 24, 2019 | 69.84 | 71.08 | 69.39 | 70.67 | 145,120 | +1.04(+1.50%) |
Oct 23, 2019 | 70.38 | 70.56 | 69.62 | 69.63 | 101,355 | -0.94(-1.34%) |
Oct 22, 2019 | 70.13 | 70.80 | 69.56 | 70.57 | 185,896 | +0.39(+0.55%) |
Oct 21, 2019 | 69.62 | 71.37 | 69.62 | 70.19 | 183,224 | +0.90(+1.30%) |
Oct 18, 2019 | 71.15 | 71.55 | 69.18 | 69.28 | 157,519 | -2.13(-2.99%) |
Oct 17, 2019 | 72.22 | 72.55 | 70.81 | 71.42 | 204,857 | -0.64(-0.88%) |
Oct 16, 2019 | 68.32 | 74.31 | 68.31 | 72.05 | 878,697 | +3.52(+5.14%) |
Oct 15, 2019 | 68.63 | 69.21 | 68.33 | 68.53 | 132,284 | -0.11(-0.16%) |
Oct 14, 2019 | 68.19 | 68.94 | 67.83 | 68.64 | 122,065 | +0.33(+0.48%) |
Oct 11, 2019 | 68.51 | 69.65 | 68.25 | 68.31 | 160,339 | +0.62(+0.91%) |
Oct 10, 2019 | 68.34 | 68.81 | 67.66 | 67.70 | 139,167 | -0.57(-0.83%) |
Oct 09, 2019 | 68.40 | 68.99 | 67.88 | 68.26 | 219,838 | +0.50(+0.73%) |
Oct 08, 2019 | 67.60 | 68.04 | 66.95 | 67.76 | 122,715 | -0.41(-0.60%) |
Oct 07, 2019 | 67.94 | 68.41 | 67.29 | 68.17 | 167,173 | +0.04(+0.06%) |
Oct 04, 2019 | 66.84 | 68.18 | 66.73 | 68.13 | 147,045 | +1.13(+1.69%) |
Oct 03, 2019 | 66.57 | 67.40 | 66.17 | 67.00 | 147,149 | +0.32(+0.48%) |
Oct 02, 2019 | 66.44 | 67.08 | 65.76 | 66.68 | 229,957 | -0.39(-0.58%) |
Oct 01, 2019 | 70.26 | 70.26 | 66.69 | 67.07 | 432,732 | -2.86(-4.09%) |
Sep 30, 2019 | 70.80 | 71.25 | 69.87 | 69.93 | 249,832 | -0.80(-1.14%) |
Sep 27, 2019 | 70.51 | 71.10 | 70.04 | 70.73 | 329,542 | +0.42(+0.59%) |
Sep 26, 2019 | 70.90 | 70.90 | 70.01 | 70.32 | 225,394 | -0.68(-0.95%) |
Sep 25, 2019 | 69.16 | 71.20 | 68.69 | 70.99 | 290,873 | +1.87(+2.70%) |
Sep 24, 2019 | 70.49 | 70.61 | 68.85 | 69.13 | 349,130 | -1.14(-1.62%) |
Sep 23, 2019 | 71.04 | 71.45 | 70.11 | 70.27 | 297,820 | -1.30(-1.82%) |
Sep 20, 2019 | 71.97 | 72.55 | 71.48 | 71.57 | 869,177 | -0.50(-0.69%) |
Sep 19, 2019 | 72.48 | 72.89 | 71.92 | 72.06 | 305,693 | -0.39(-0.53%) |
Sep 18, 2019 | 72.48 | 72.76 | 71.69 | 72.45 | 193,286 | -0.03(-0.04%) |
Sep 17, 2019 | 72.10 | 72.49 | 71.49 | 72.48 | 273,846 | +0.05(+0.07%) |
Sep 16, 2019 | 70.84 | 73.33 | 70.66 | 72.43 | 272,592 | +1.27(+1.79%) |
Sep 13, 2019 | 70.21 | 71.71 | 70.06 | 71.16 | 288,550 | +1.40(+2.01%) |
Sep 12, 2019 | 68.72 | 70.22 | 68.34 | 69.76 | 284,135 | +1.37(+2.00%) |
Sep 11, 2019 | 66.23 | 68.73 | 65.84 | 68.39 | 260,710 | +2.27(+3.44%) |
Sep 10, 2019 | 66.64 | 67.01 | 65.69 | 66.12 | 235,793 | -0.72(-1.08%) |
Sep 09, 2019 | 66.74 | 67.86 | 66.31 | 66.84 | 397,354 | +0.32(+0.48%) |
Sep 06, 2019 | 67.98 | 68.06 | 66.44 | 66.52 | 238,696 | -1.68(-2.46%) |
Sep 05, 2019 | 67.93 | 69.17 | 67.54 | 68.20 | 216,519 | +0.36(+0.53%) |
Sep 04, 2019 | 69.82 | 69.82 | 67.65 | 67.84 | 314,880 | -1.42(-2.05%) |