Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.33 | 66.78 | 66.13 | 66.72 | 34,530 | +0.45(+0.69%) |
Nov 27, 2019 | 66.07 | 66.39 | 65.94 | 66.26 | 49,707 | +0.26(+0.39%) |
Nov 26, 2019 | 66.13 | 66.46 | 65.87 | 66.00 | 51,074 | -0.26(-0.39%) |
Nov 25, 2019 | 65.87 | 66.46 | 65.81 | 66.26 | 41,845 | +0.52(+0.79%) |
Nov 22, 2019 | 65.87 | 66.00 | 65.51 | 65.74 | 54,268 | +0.00(+0.00%) |
Nov 21, 2019 | 66.20 | 66.20 | 65.58 | 65.74 | 24,666 | -0.06(-0.10%) |
Nov 20, 2019 | 66.00 | 66.20 | 65.71 | 65.81 | 43,047 | -0.32(-0.49%) |
Nov 19, 2019 | 66.13 | 66.46 | 66.07 | 66.13 | 50,796 | +0.06(+0.10%) |
Nov 18, 2019 | 66.00 | 66.30 | 65.78 | 66.07 | 36,592 | +0.00(+0.00%) |
Nov 15, 2019 | 66.13 | 66.46 | 65.81 | 66.07 | 34,638 | -0.06(-0.10%) |
Nov 14, 2019 | 66.26 | 66.85 | 65.91 | 66.13 | 33,640 | -0.32(-0.49%) |
Nov 13, 2019 | 66.13 | 66.65 | 66.00 | 66.46 | 52,784 | +0.00(+0.00%) |
Nov 12, 2019 | 66.26 | 66.72 | 65.87 | 66.46 | 49,587 | +0.00(+0.00%) |
Nov 11, 2019 | 66.72 | 67.24 | 66.39 | 66.46 | 59,012 | -0.71(-1.06%) |
Nov 08, 2019 | 66.85 | 67.24 | 66.78 | 67.17 | 42,820 | +0.32(+0.49%) |
Nov 07, 2019 | 65.74 | 66.91 | 65.55 | 66.85 | 91,144 | +1.17(+1.78%) |
Nov 06, 2019 | 63.28 | 65.87 | 62.63 | 65.68 | 86,984 | +0.45(+0.70%) |
Nov 05, 2019 | 65.29 | 65.48 | 64.96 | 65.22 | 44,716 | +0.00(+0.00%) |
Nov 04, 2019 | 65.29 | 65.42 | 64.90 | 65.22 | 46,072 | -0.06(-0.10%) |
Nov 01, 2019 | 65.09 | 65.29 | 64.64 | 65.29 | 67,165 | +0.13(+0.20%) |
Oct 31, 2019 | 64.25 | 65.22 | 63.93 | 65.16 | 51,149 | +0.91(+1.41%) |
Oct 30, 2019 | 64.19 | 64.64 | 63.89 | 64.25 | 44,425 | +0.13(+0.20%) |
Oct 29, 2019 | 63.73 | 64.51 | 63.67 | 64.12 | 47,116 | +0.19(+0.30%) |
Oct 28, 2019 | 63.86 | 64.25 | 63.80 | 63.93 | 46,399 | +0.06(+0.10%) |
Oct 25, 2019 | 64.25 | 64.32 | 63.80 | 63.86 | 38,752 | +0.00(+0.00%) |
Oct 24, 2019 | 64.77 | 64.77 | 63.86 | 63.86 | 31,256 | -0.78(-1.20%) |
Oct 23, 2019 | 64.70 | 65.22 | 64.51 | 64.64 | 52,072 | +0.00(+0.00%) |
Oct 22, 2019 | 64.57 | 64.70 | 64.19 | 64.64 | 31,252 | +0.06(+0.10%) |
Oct 21, 2019 | 64.51 | 64.83 | 64.28 | 64.57 | 40,208 | +0.19(+0.30%) |
Oct 18, 2019 | 64.12 | 64.64 | 64.06 | 64.38 | 28,690 | +0.00(+0.00%) |
Oct 17, 2019 | 64.38 | 64.70 | 64.15 | 64.38 | 52,005 | +0.19(+0.30%) |
Oct 16, 2019 | 63.99 | 64.51 | 63.80 | 64.19 | 43,064 | +0.19(+0.30%) |
Oct 15, 2019 | 63.80 | 64.57 | 63.67 | 63.99 | 65,434 | +0.32(+0.51%) |
Oct 14, 2019 | 63.47 | 63.80 | 63.41 | 63.67 | 31,298 | -0.19(-0.30%) |
Oct 11, 2019 | 63.93 | 64.25 | 63.80 | 63.86 | 40,324 | +0.39(+0.61%) |
Oct 10, 2019 | 62.95 | 63.67 | 62.95 | 63.47 | 39,382 | +0.78(+1.24%) |
Oct 09, 2019 | 62.43 | 63.02 | 62.29 | 62.69 | 39,759 | +0.32(+0.52%) |
Oct 08, 2019 | 62.69 | 62.89 | 62.11 | 62.37 | 41,053 | -0.39(-0.62%) |
Oct 07, 2019 | 62.69 | 63.28 | 62.50 | 62.76 | 50,335 | +0.13(+0.21%) |
Oct 04, 2019 | 62.43 | 62.76 | 62.04 | 62.63 | 53,436 | +0.19(+0.31%) |
Oct 03, 2019 | 62.04 | 62.79 | 61.82 | 62.43 | 40,267 | +0.19(+0.31%) |
Oct 02, 2019 | 62.04 | 62.43 | 61.59 | 62.24 | 57,315 | +0.06(+0.10%) |
Oct 01, 2019 | 62.63 | 63.21 | 61.75 | 62.17 | 65,057 | -0.45(-0.73%) |
Sep 30, 2019 | 62.43 | 62.85 | 62.04 | 62.63 | 58,980 | +0.13(+0.21%) |
Sep 27, 2019 | 63.47 | 63.60 | 62.21 | 62.50 | 68,475 | -0.65(-1.03%) |
Sep 26, 2019 | 63.02 | 63.34 | 62.64 | 63.15 | 73,364 | +0.13(+0.20%) |
Sep 25, 2019 | 62.90 | 63.52 | 62.77 | 63.02 | 79,263 | +0.13(+0.20%) |
Sep 24, 2019 | 62.90 | 63.65 | 62.77 | 62.90 | 95,162 | -0.06(-0.10%) |
Sep 23, 2019 | 63.52 | 63.59 | 62.83 | 62.96 | 70,991 | -0.57(-0.89%) |
Sep 20, 2019 | 62.83 | 64.09 | 62.83 | 63.52 | 163,907 | +0.82(+1.30%) |
Sep 19, 2019 | 62.39 | 63.21 | 62.39 | 62.71 | 35,850 | +0.19(+0.30%) |
Sep 18, 2019 | 62.14 | 62.71 | 62.14 | 62.52 | 34,510 | +0.31(+0.51%) |
Sep 17, 2019 | 62.14 | 62.27 | 61.35 | 62.20 | 37,153 | +0.06(+0.10%) |
Sep 16, 2019 | 61.76 | 62.39 | 61.76 | 62.14 | 41,874 | +0.13(+0.20%) |
Sep 13, 2019 | 62.01 | 62.58 | 61.76 | 62.01 | 51,832 | +0.19(+0.31%) |
Sep 12, 2019 | 62.58 | 62.64 | 61.64 | 61.83 | 62,075 | -0.44(-0.71%) |
Sep 11, 2019 | 62.14 | 62.90 | 61.89 | 62.27 | 60,968 | +0.25(+0.41%) |
Sep 10, 2019 | 61.26 | 62.23 | 61.01 | 62.01 | 58,803 | +0.69(+1.13%) |
Sep 09, 2019 | 60.25 | 61.39 | 60.25 | 61.32 | 54,992 | +1.13(+1.88%) |
Sep 06, 2019 | 60.06 | 60.51 | 59.62 | 60.19 | 36,616 | +0.06(+0.10%) |
Sep 05, 2019 | 59.75 | 60.76 | 59.75 | 60.13 | 41,572 | +0.50(+0.84%) |
Sep 04, 2019 | 59.44 | 60.00 | 59.25 | 59.62 | 45,891 | +0.50(+0.85%) |