Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.84 | 63.89 | 63.65 | 63.65 | 6,546 | -0.24(-0.38%) |
Nov 27, 2019 | 63.73 | 63.92 | 63.72 | 63.89 | 38,088 | +0.26(+0.41%) |
Nov 26, 2019 | 63.61 | 63.66 | 63.50 | 63.63 | 27,274 | +0.07(+0.11%) |
Nov 25, 2019 | 63.59 | 63.65 | 63.52 | 63.57 | 14,318 | +0.18(+0.28%) |
Nov 22, 2019 | 63.45 | 63.47 | 63.26 | 63.39 | 14,691 | +0.11(+0.18%) |
Nov 21, 2019 | 63.28 | 63.33 | 63.05 | 63.28 | 12,067 | -0.03(-0.05%) |
Nov 20, 2019 | 63.33 | 63.45 | 63.05 | 63.31 | 19,248 | -0.18(-0.28%) |
Nov 19, 2019 | 63.88 | 63.88 | 63.49 | 63.49 | 22,098 | -0.36(-0.57%) |
Nov 18, 2019 | 63.82 | 64.01 | 63.80 | 63.85 | 14,446 | -0.02(-0.03%) |
Nov 15, 2019 | 63.70 | 63.88 | 63.62 | 63.87 | 17,916 | +0.42(+0.66%) |
Nov 14, 2019 | 63.41 | 63.54 | 63.35 | 63.45 | 17,240 | +0.00(+0.00%) |
Nov 13, 2019 | 63.26 | 63.55 | 63.22 | 63.45 | 22,978 | +0.03(+0.04%) |
Nov 12, 2019 | 63.57 | 63.71 | 63.34 | 63.43 | 22,795 | -0.08(-0.12%) |
Nov 11, 2019 | 63.49 | 63.56 | 63.44 | 63.50 | 14,477 | -0.23(-0.37%) |
Nov 08, 2019 | 63.51 | 63.74 | 63.40 | 63.74 | 30,458 | +0.09(+0.14%) |
Nov 07, 2019 | 63.81 | 63.92 | 63.57 | 63.65 | 27,368 | +0.11(+0.17%) |
Nov 06, 2019 | 63.61 | 63.66 | 63.39 | 63.54 | 24,192 | -0.05(-0.08%) |
Nov 05, 2019 | 63.70 | 63.73 | 63.44 | 63.59 | 20,283 | -0.12(-0.18%) |
Nov 04, 2019 | 63.59 | 63.80 | 63.59 | 63.70 | 30,108 | +0.35(+0.55%) |
Nov 01, 2019 | 63.08 | 63.35 | 63.08 | 63.35 | 11,108 | +0.61(+0.97%) |
Oct 31, 2019 | 62.89 | 62.89 | 62.51 | 62.74 | 17,481 | -0.26(-0.41%) |
Oct 30, 2019 | 62.99 | 63.00 | 62.72 | 63.00 | 52,759 | +0.17(+0.27%) |
Oct 29, 2019 | 62.67 | 62.98 | 62.67 | 62.83 | 65,480 | +0.09(+0.14%) |
Oct 28, 2019 | 62.77 | 62.96 | 62.72 | 62.75 | 12,108 | +0.15(+0.24%) |
Oct 25, 2019 | 62.62 | 62.68 | 62.43 | 62.60 | 10,391 | -0.03(-0.05%) |
Oct 24, 2019 | 62.98 | 62.98 | 62.47 | 62.63 | 26,454 | -0.19(-0.30%) |
Oct 23, 2019 | 62.53 | 62.82 | 62.52 | 62.82 | 18,319 | +0.13(+0.21%) |
Oct 22, 2019 | 62.58 | 62.92 | 62.46 | 62.69 | 35,190 | +0.23(+0.38%) |
Oct 21, 2019 | 62.21 | 62.47 | 62.21 | 62.46 | 22,355 | +0.32(+0.52%) |
Oct 18, 2019 | 61.75 | 62.19 | 61.75 | 62.13 | 9,819 | +0.34(+0.54%) |
Oct 17, 2019 | 61.88 | 61.91 | 61.70 | 61.80 | 12,523 | +0.13(+0.22%) |
Oct 16, 2019 | 61.74 | 61.86 | 61.62 | 61.66 | 13,820 | -0.13(-0.22%) |
Oct 15, 2019 | 61.55 | 61.90 | 61.54 | 61.80 | 17,505 | +0.33(+0.54%) |
Oct 14, 2019 | 61.56 | 61.56 | 61.36 | 61.46 | 13,659 | -0.15(-0.24%) |
Oct 11, 2019 | 61.58 | 61.99 | 61.58 | 61.61 | 67,777 | +0.49(+0.80%) |
Oct 10, 2019 | 60.74 | 61.23 | 60.74 | 61.13 | 11,840 | +0.40(+0.66%) |
Oct 09, 2019 | 60.77 | 60.89 | 60.57 | 60.73 | 32,316 | +0.35(+0.58%) |
Oct 08, 2019 | 60.84 | 60.86 | 60.37 | 60.38 | 22,537 | -0.84(-1.38%) |
Oct 07, 2019 | 61.32 | 61.59 | 61.22 | 61.22 | 19,265 | -0.26(-0.42%) |
Oct 04, 2019 | 60.94 | 61.48 | 60.94 | 61.48 | 16,884 | +0.68(+1.11%) |
Oct 03, 2019 | 60.45 | 60.80 | 59.91 | 60.80 | 24,712 | +0.40(+0.66%) |
Oct 02, 2019 | 60.91 | 60.91 | 60.20 | 60.41 | 33,201 | -1.01(-1.65%) |
Oct 01, 2019 | 62.31 | 62.36 | 61.39 | 61.42 | 17,244 | -0.77(-1.24%) |
Sep 30, 2019 | 62.16 | 62.35 | 62.16 | 62.19 | 13,205 | +0.15(+0.25%) |
Sep 27, 2019 | 62.26 | 62.32 | 61.78 | 62.04 | 12,693 | +0.06(+0.09%) |
Sep 26, 2019 | 62.01 | 62.12 | 61.70 | 61.98 | 632,480 | +0.03(+0.04%) |
Sep 25, 2019 | 61.71 | 62.01 | 61.70 | 61.96 | 10,972 | +0.33(+0.54%) |
Sep 24, 2019 | 62.12 | 62.12 | 61.50 | 61.62 | 51,967 | -0.32(-0.52%) |
Sep 23, 2019 | 61.61 | 62.07 | 61.61 | 61.94 | 22,337 | +0.09(+0.15%) |
Sep 20, 2019 | 61.98 | 62.18 | 61.82 | 61.85 | 25,456 | -0.01(-0.01%) |
Sep 19, 2019 | 62.03 | 62.07 | 61.86 | 61.86 | 15,844 | -0.01(-0.01%) |
Sep 18, 2019 | 61.85 | 61.86 | 61.51 | 61.86 | 14,755 | -0.09(-0.14%) |
Sep 17, 2019 | 61.88 | 61.97 | 61.77 | 61.95 | 24,418 | +0.04(+0.07%) |
Sep 16, 2019 | 61.90 | 61.96 | 61.78 | 61.91 | 16,001 | -0.01(-0.01%) |
Sep 13, 2019 | 62.18 | 62.23 | 61.86 | 61.92 | 19,452 | -0.27(-0.44%) |
Sep 12, 2019 | 62.23 | 62.29 | 61.94 | 62.19 | 31,353 | +0.09(+0.14%) |
Sep 11, 2019 | 61.68 | 62.11 | 61.68 | 62.10 | 38,919 | +0.53(+0.87%) |
Sep 10, 2019 | 61.04 | 61.57 | 61.04 | 61.57 | 16,220 | +0.43(+0.71%) |
Sep 09, 2019 | 60.97 | 61.18 | 60.88 | 61.13 | 11,776 | +0.42(+0.70%) |
Sep 06, 2019 | 60.61 | 60.79 | 60.60 | 60.71 | 29,419 | +0.16(+0.26%) |
Sep 05, 2019 | 60.59 | 60.79 | 60.55 | 60.55 | 11,687 | +0.35(+0.58%) |
Sep 04, 2019 | 60.03 | 60.21 | 59.95 | 60.20 | 16,054 | +0.63(+1.06%) |