Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.28 | 67.28 | 67.14 | 67.14 | 1,182 | -0.15(-0.23%) |
Nov 27, 2019 | 67.15 | 67.30 | 67.14 | 67.30 | 5,257 | +0.17(+0.26%) |
Nov 26, 2019 | 67.03 | 67.13 | 67.03 | 67.12 | 2,204 | +0.01(+0.01%) |
Nov 25, 2019 | 66.95 | 67.12 | 66.95 | 67.12 | 6,545 | +0.27(+0.40%) |
Nov 22, 2019 | 66.72 | 66.89 | 66.69 | 66.85 | 20,373 | +0.14(+0.22%) |
Nov 21, 2019 | 66.64 | 66.71 | 66.56 | 66.71 | 10,228 | +0.12(+0.18%) |
Nov 20, 2019 | 66.68 | 66.70 | 66.59 | 66.59 | 2,245 | -0.22(-0.32%) |
Nov 19, 2019 | 67.02 | 67.03 | 66.80 | 66.80 | 44,631 | -0.25(-0.37%) |
Nov 18, 2019 | 67.05 | 67.10 | 67.03 | 67.06 | 13,471 | -0.16(-0.24%) |
Nov 15, 2019 | 67.13 | 67.22 | 67.13 | 67.22 | 4,600 | +0.21(+0.31%) |
Nov 14, 2019 | 67.08 | 67.08 | 66.97 | 67.01 | 6,593 | -0.14(-0.20%) |
Nov 13, 2019 | 67.10 | 67.15 | 67.08 | 67.15 | 4,994 | -0.10(-0.15%) |
Nov 12, 2019 | 67.24 | 67.32 | 67.24 | 67.25 | 4,312 | -0.02(-0.02%) |
Nov 11, 2019 | 67.28 | 67.29 | 67.24 | 67.26 | 4,918 | -0.08(-0.12%) |
Nov 08, 2019 | 67.30 | 67.34 | 67.07 | 67.34 | 9,332 | +0.08(+0.11%) |
Nov 07, 2019 | 67.25 | 67.41 | 67.25 | 67.27 | 9,816 | +0.12(+0.18%) |
Nov 06, 2019 | 67.19 | 67.19 | 67.10 | 67.15 | 4,413 | -0.13(-0.19%) |
Nov 05, 2019 | 67.30 | 67.30 | 67.16 | 67.28 | 6,946 | +0.38(+0.57%) |
Nov 04, 2019 | 66.91 | 66.93 | 66.84 | 66.89 | 10,243 | +0.23(+0.35%) |
Nov 01, 2019 | 66.47 | 66.71 | 66.47 | 66.66 | 13,852 | +0.06(+0.09%) |
Oct 31, 2019 | 66.96 | 66.96 | 66.60 | 66.60 | 3,474 | -0.39(-0.59%) |
Oct 30, 2019 | 67.08 | 67.13 | 66.99 | 66.99 | 5,060 | -0.20(-0.30%) |
Oct 29, 2019 | 67.28 | 67.30 | 67.18 | 67.20 | 4,551 | -0.09(-0.13%) |
Oct 28, 2019 | 67.36 | 67.36 | 67.28 | 67.28 | 8,724 | +0.09(+0.13%) |
Oct 25, 2019 | 67.08 | 67.28 | 67.08 | 67.20 | 35,355 | +0.11(+0.17%) |
Oct 24, 2019 | 67.01 | 67.10 | 67.01 | 67.08 | 12,654 | +0.02(+0.03%) |
Oct 23, 2019 | 66.97 | 67.06 | 66.96 | 67.06 | 10,098 | +0.11(+0.17%) |
Oct 22, 2019 | 66.94 | 67.05 | 66.94 | 66.95 | 6,485 | -0.12(-0.18%) |
Oct 21, 2019 | 67.03 | 67.07 | 67.00 | 67.07 | 5,732 | +0.19(+0.28%) |
Oct 18, 2019 | 66.92 | 66.93 | 66.84 | 66.88 | 5,540 | -0.06(-0.08%) |
Oct 17, 2019 | 66.86 | 66.93 | 66.85 | 66.93 | 2,526 | +0.08(+0.12%) |
Oct 16, 2019 | 66.85 | 66.86 | 66.80 | 66.86 | 5,071 | -0.13(-0.19%) |
Oct 15, 2019 | 66.68 | 66.99 | 66.68 | 66.99 | 5,707 | +0.29(+0.44%) |
Oct 14, 2019 | 66.48 | 66.69 | 66.48 | 66.69 | 1,420 | +0.11(+0.16%) |
Oct 11, 2019 | 66.55 | 66.68 | 66.53 | 66.58 | 4,749 | +0.33(+0.49%) |
Oct 10, 2019 | 66.17 | 66.26 | 66.16 | 66.26 | 3,056 | +0.25(+0.38%) |
Oct 09, 2019 | 66.03 | 66.06 | 65.99 | 66.01 | 5,887 | +0.21(+0.32%) |
Oct 08, 2019 | 65.95 | 65.95 | 65.80 | 65.80 | 6,670 | -0.30(-0.46%) |
Oct 07, 2019 | 65.95 | 66.12 | 65.93 | 66.10 | 25,147 | +0.14(+0.22%) |
Oct 04, 2019 | 65.90 | 65.96 | 65.82 | 65.95 | 27,440 | +0.20(+0.30%) |
Oct 03, 2019 | 65.88 | 65.88 | 65.57 | 65.76 | 8,844 | -0.15(-0.23%) |
Oct 02, 2019 | 66.23 | 66.23 | 65.82 | 65.91 | 10,546 | -0.46(-0.70%) |
Oct 01, 2019 | 66.41 | 66.43 | 66.31 | 66.37 | 7,863 | -0.24(-0.36%) |
Sep 30, 2019 | 66.53 | 66.62 | 66.51 | 66.61 | 12,668 | +0.05(+0.07%) |
Sep 27, 2019 | 66.64 | 66.64 | 66.49 | 66.56 | 8,076 | -0.05(-0.08%) |
Sep 26, 2019 | 66.56 | 66.68 | 66.48 | 66.61 | 17,223 | -0.11(-0.17%) |
Sep 25, 2019 | 66.33 | 66.75 | 66.33 | 66.73 | 2,901 | +0.08(+0.11%) |
Sep 24, 2019 | 66.89 | 66.94 | 66.64 | 66.65 | 3,463 | -0.21(-0.31%) |
Sep 23, 2019 | 66.82 | 66.88 | 66.76 | 66.86 | 3,304 | +0.01(+0.02%) |
Sep 20, 2019 | 66.91 | 66.96 | 66.83 | 66.85 | 8,076 | -0.05(-0.07%) |
Sep 19, 2019 | 66.98 | 67.00 | 66.90 | 66.90 | 4,291 | -0.10(-0.15%) |
Sep 18, 2019 | 66.91 | 67.00 | 66.83 | 67.00 | 14,843 | -0.02(-0.03%) |
Sep 17, 2019 | 66.98 | 67.02 | 66.93 | 67.02 | 15,503 | -0.02(-0.02%) |
Sep 16, 2019 | 66.95 | 67.05 | 66.95 | 67.03 | 5,676 | +0.14(+0.21%) |
Sep 13, 2019 | 66.93 | 67.01 | 66.89 | 66.90 | 3,839 | +0.04(+0.06%) |
Sep 12, 2019 | 66.73 | 66.90 | 66.73 | 66.85 | 12,553 | +0.13(+0.19%) |
Sep 11, 2019 | 66.67 | 66.73 | 66.65 | 66.73 | 65,389 | +0.05(+0.08%) |
Sep 10, 2019 | 66.57 | 66.68 | 66.44 | 66.68 | 88,352 | +0.18(+0.28%) |
Sep 09, 2019 | 66.34 | 66.50 | 66.34 | 66.49 | 3,290 | +0.20(+0.30%) |
Sep 06, 2019 | 66.25 | 66.43 | 66.25 | 66.30 | 5,163 | +0.06(+0.09%) |
Sep 05, 2019 | 65.93 | 66.34 | 65.93 | 66.24 | 4,578 | +0.45(+0.68%) |
Sep 04, 2019 | 65.87 | 65.87 | 65.71 | 65.79 | 13,428 | +0.05(+0.08%) |