Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.65 | 62.18 | 60.87 | 61.87 | 335,279 | -0.13(-0.21%) |
Oct 30, 2019 | 66.41 | 66.41 | 61.32 | 62.00 | 525,636 | -5.75(-8.49%) |
Oct 29, 2019 | 66.76 | 68.04 | 66.31 | 67.75 | 102,012 | +0.70(+1.04%) |
Oct 28, 2019 | 67.72 | 68.34 | 66.75 | 67.05 | 115,263 | -0.58(-0.86%) |
Oct 25, 2019 | 67.22 | 68.30 | 67.13 | 67.63 | 149,300 | +0.39(+0.58%) |
Oct 24, 2019 | 68.47 | 68.60 | 67.13 | 67.24 | 129,834 | -1.34(-1.95%) |
Oct 23, 2019 | 68.52 | 68.76 | 68.34 | 68.58 | 91,637 | -0.05(-0.07%) |
Oct 22, 2019 | 69.49 | 69.49 | 68.49 | 68.63 | 57,279 | -1.02(-1.46%) |
Oct 21, 2019 | 69.89 | 70.30 | 69.54 | 69.65 | 58,270 | +0.30(+0.43%) |
Oct 18, 2019 | 68.48 | 69.55 | 68.48 | 69.35 | 76,200 | +0.45(+0.65%) |
Oct 17, 2019 | 68.65 | 69.47 | 68.65 | 68.90 | 64,210 | +0.59(+0.86%) |
Oct 16, 2019 | 67.58 | 68.59 | 67.58 | 68.31 | 93,112 | +0.49(+0.72%) |
Oct 15, 2019 | 67.34 | 67.89 | 66.99 | 67.82 | 61,613 | +0.64(+0.95%) |
Oct 14, 2019 | 66.99 | 67.36 | 66.33 | 67.18 | 47,703 | -0.10(-0.15%) |
Oct 11, 2019 | 66.59 | 68.03 | 66.59 | 67.28 | 75,600 | +1.32(+2.00%) |
Oct 10, 2019 | 66.10 | 66.34 | 65.73 | 65.96 | 118,039 | +0.11(+0.17%) |
Oct 09, 2019 | 67.76 | 68.00 | 65.32 | 65.85 | 89,388 | -1.46(-2.17%) |
Oct 08, 2019 | 68.02 | 68.03 | 66.57 | 67.31 | 71,642 | -1.29(-1.88%) |
Oct 07, 2019 | 69.01 | 69.25 | 68.50 | 68.60 | 57,613 | -0.42(-0.61%) |
Oct 04, 2019 | 67.81 | 69.08 | 67.70 | 69.02 | 61,800 | +1.36(+2.01%) |
Oct 03, 2019 | 68.21 | 68.25 | 67.10 | 67.66 | 113,578 | -1.05(-1.53%) |
Oct 02, 2019 | 69.92 | 70.21 | 68.41 | 68.71 | 95,761 | -1.52(-2.16%) |
Oct 01, 2019 | 70.43 | 70.89 | 69.83 | 70.23 | 136,474 | -0.01(-0.01%) |
Sep 30, 2019 | 69.86 | 70.81 | 69.31 | 70.24 | 122,655 | +0.47(+0.67%) |
Sep 27, 2019 | 69.95 | 69.95 | 68.38 | 69.77 | 141,500 | +0.06(+0.09%) |
Sep 26, 2019 | 69.86 | 70.41 | 68.96 | 69.71 | 104,376 | -0.35(-0.50%) |
Sep 25, 2019 | 69.81 | 70.51 | 69.12 | 70.06 | 131,942 | +0.27(+0.39%) |
Sep 24, 2019 | 69.40 | 70.72 | 69.39 | 69.79 | 163,085 | +0.26(+0.37%) |
Sep 23, 2019 | 67.77 | 70.13 | 67.77 | 69.53 | 105,847 | +1.41(+2.07%) |
Sep 20, 2019 | 68.00 | 68.45 | 66.79 | 68.12 | 236,100 | +0.21(+0.31%) |
Sep 19, 2019 | 68.10 | 69.25 | 67.91 | 67.91 | 95,905 | -0.35(-0.51%) |
Sep 18, 2019 | 68.49 | 68.96 | 67.24 | 68.26 | 123,567 | -0.40(-0.58%) |
Sep 17, 2019 | 68.37 | 68.79 | 67.12 | 68.66 | 160,363 | +0.27(+0.39%) |
Sep 16, 2019 | 68.04 | 68.89 | 67.85 | 68.39 | 96,845 | +0.11(+0.16%) |
Sep 13, 2019 | 68.61 | 68.94 | 67.78 | 68.28 | 82,000 | +0.02(+0.03%) |
Sep 12, 2019 | 68.08 | 68.62 | 67.76 | 68.26 | 96,052 | +0.09(+0.13%) |
Sep 11, 2019 | 67.09 | 68.36 | 66.83 | 68.17 | 86,620 | +1.48(+2.22%) |
Sep 10, 2019 | 67.30 | 67.30 | 66.37 | 66.69 | 62,423 | -0.37(-0.55%) |
Sep 09, 2019 | 65.82 | 67.38 | 65.50 | 67.06 | 95,255 | +1.54(+2.35%) |
Sep 06, 2019 | 65.91 | 66.01 | 64.97 | 65.52 | 102,800 | -0.44(-0.67%) |
Sep 05, 2019 | 66.51 | 67.50 | 65.16 | 65.96 | 119,138 | -0.16(-0.24%) |
Sep 04, 2019 | 65.68 | 66.36 | 65.39 | 66.12 | 56,638 | +0.88(+1.35%) |
Sep 03, 2019 | 65.16 | 65.69 | 64.87 | 65.24 | 134,709 | -0.48(-0.73%) |
Aug 30, 2019 | 65.94 | 65.95 | 65.42 | 65.72 | 60,000 | +0.02(+0.03%) |
Aug 29, 2019 | 65.23 | 65.91 | 65.15 | 65.70 | 82,366 | +0.57(+0.88%) |
Aug 28, 2019 | 64.83 | 65.49 | 64.60 | 65.13 | 75,035 | +0.10(+0.15%) |
Aug 27, 2019 | 66.56 | 66.67 | 65.00 | 65.03 | 70,634 | -1.42(-2.14%) |
Aug 26, 2019 | 65.82 | 66.50 | 65.60 | 66.45 | 52,970 | +0.89(+1.36%) |
Aug 23, 2019 | 66.89 | 67.39 | 65.36 | 65.56 | 92,600 | -1.60(-2.38%) |
Aug 22, 2019 | 67.54 | 67.54 | 66.99 | 67.16 | 53,783 | -0.14(-0.21%) |
Aug 21, 2019 | 68.04 | 68.17 | 67.10 | 67.30 | 83,080 | -0.27(-0.40%) |
Aug 20, 2019 | 66.84 | 68.14 | 66.38 | 67.57 | 123,329 | +0.62(+0.93%) |
Aug 19, 2019 | 67.61 | 68.00 | 66.95 | 66.95 | 140,968 | -0.14(-0.21%) |
Aug 16, 2019 | 67.01 | 67.35 | 66.50 | 67.09 | 110,900 | +0.13(+0.19%) |
Aug 15, 2019 | 66.91 | 67.48 | 66.75 | 66.96 | 52,496 | -0.12(-0.18%) |
Aug 14, 2019 | 67.91 | 68.23 | 66.91 | 67.08 | 119,784 | -1.64(-2.39%) |
Aug 13, 2019 | 68.15 | 69.25 | 67.50 | 68.72 | 140,333 | +0.40(+0.59%) |
Aug 12, 2019 | 67.66 | 68.53 | 67.64 | 68.32 | 118,582 | +0.44(+0.65%) |
Aug 09, 2019 | 67.48 | 68.42 | 66.89 | 67.88 | 210,200 | +0.22(+0.33%) |
Aug 08, 2019 | 66.18 | 67.89 | 66.13 | 67.66 | 149,561 | +1.60(+2.42%) |
Aug 07, 2019 | 65.45 | 66.64 | 65.09 | 66.06 | 106,965 | -0.05(-0.08%) |
Aug 06, 2019 | 66.49 | 67.50 | 64.04 | 66.11 | 148,711 | +0.46(+0.70%) |
Aug 05, 2019 | 66.66 | 66.77 | 65.14 | 65.65 | 186,125 | -1.97(-2.91%) |
Aug 02, 2019 | 68.48 | 68.48 | 67.43 | 67.62 | 118,700 | -1.14(-1.66%) |