Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.71 | 72.85 | 72.64 | 72.65 | 900 | -0.64(-0.88%) |
Nov 27, 2019 | 72.88 | 73.29 | 72.88 | 73.29 | 1,600 | +0.65(+0.90%) |
Nov 26, 2019 | 72.64 | 72.64 | 72.64 | 72.64 | 302 | -0.06(-0.08%) |
Nov 25, 2019 | 72.63 | 72.83 | 72.63 | 72.70 | 9,020 | +0.56(+0.77%) |
Nov 22, 2019 | 72.14 | 72.14 | 72.14 | 72.14 | 200 | +0.58(+0.80%) |
Nov 21, 2019 | 71.79 | 71.79 | 71.38 | 71.57 | 2,310 | -0.12(-0.16%) |
Nov 20, 2019 | 71.37 | 71.68 | 71.37 | 71.68 | 318 | -0.16(-0.22%) |
Nov 19, 2019 | 73.11 | 73.11 | 71.67 | 71.84 | 3,551 | -1.04(-1.43%) |
Nov 18, 2019 | 72.84 | 72.93 | 72.84 | 72.88 | 678 | -0.09(-0.12%) |
Nov 15, 2019 | 72.52 | 72.98 | 72.52 | 72.97 | 800 | +0.62(+0.86%) |
Nov 14, 2019 | 72.34 | 72.34 | 72.34 | 72.34 | 196 | -0.05(-0.07%) |
Nov 13, 2019 | 72.61 | 72.64 | 72.39 | 72.39 | 733 | -0.16(-0.23%) |
Nov 12, 2019 | 72.61 | 72.85 | 72.23 | 72.56 | 3,853 | -0.06(-0.09%) |
Nov 11, 2019 | 72.71 | 72.71 | 72.52 | 72.62 | 3,461 | -0.57(-0.78%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.25 | 73.19 | 2,200 | -0.05(-0.07%) |
Nov 07, 2019 | 73.42 | 73.49 | 73.24 | 73.24 | 1,505 | +0.23(+0.32%) |
Nov 06, 2019 | 73.25 | 73.25 | 72.64 | 73.01 | 2,778 | -0.43(-0.59%) |
Nov 05, 2019 | 73.92 | 73.92 | 73.37 | 73.44 | 771 | +0.12(+0.17%) |
Nov 04, 2019 | 72.43 | 73.32 | 72.43 | 73.32 | 3,874 | +0.99(+1.37%) |
Nov 01, 2019 | 72.17 | 72.42 | 72.17 | 72.33 | 3,400 | +1.72(+2.44%) |
Oct 31, 2019 | 71.08 | 71.08 | 70.33 | 70.60 | 1,942 | -1.17(-1.63%) |
Oct 30, 2019 | 72.50 | 72.50 | 71.26 | 71.77 | 2,087 | -0.33(-0.46%) |
Oct 29, 2019 | 71.89 | 72.16 | 71.89 | 72.10 | 2,103 | +0.21(+0.29%) |
Oct 28, 2019 | 72.50 | 72.50 | 71.87 | 71.89 | 2,212 | +0.05(+0.07%) |
Oct 25, 2019 | 71.51 | 71.84 | 71.41 | 71.84 | 3,800 | +0.32(+0.45%) |
Oct 24, 2019 | 71.29 | 71.51 | 71.23 | 71.51 | 1,335 | -0.37(-0.51%) |
Oct 23, 2019 | 71.66 | 71.88 | 71.42 | 71.88 | 2,118 | +0.45(+0.63%) |
Oct 22, 2019 | 70.52 | 71.82 | 70.52 | 71.43 | 2,584 | +0.60(+0.85%) |
Oct 21, 2019 | 70.69 | 70.99 | 70.69 | 70.83 | 4,549 | +0.68(+0.97%) |
Oct 18, 2019 | 69.50 | 70.15 | 69.50 | 70.15 | 5,600 | +0.68(+0.98%) |
Oct 17, 2019 | 69.71 | 69.71 | 69.12 | 69.46 | 2,859 | +0.21(+0.30%) |
Oct 16, 2019 | 69.67 | 69.67 | 69.22 | 69.26 | 1,281 | -0.17(-0.24%) |
Oct 15, 2019 | 69.43 | 69.43 | 69.43 | 69.43 | 187 | +0.81(+1.17%) |
Oct 14, 2019 | 69.33 | 69.33 | 68.62 | 68.62 | 542 | -0.67(-0.97%) |
Oct 11, 2019 | 69.54 | 70.04 | 69.29 | 69.29 | 3,600 | +1.60(+2.37%) |
Oct 10, 2019 | 67.61 | 67.70 | 67.61 | 67.69 | 502 | +0.49(+0.73%) |
Oct 09, 2019 | 66.69 | 67.52 | 66.69 | 67.20 | 1,424 | +1.16(+1.76%) |
Oct 08, 2019 | 66.57 | 66.90 | 66.00 | 66.03 | 17,801 | -2.49(-3.63%) |
Oct 07, 2019 | 68.91 | 69.06 | 68.52 | 68.52 | 2,021 | -0.53(-0.77%) |
Oct 04, 2019 | 68.13 | 69.05 | 68.10 | 69.05 | 1,600 | +1.84(+2.73%) |
Oct 03, 2019 | 65.32 | 67.21 | 65.32 | 67.21 | 1,099 | +0.51(+0.77%) |
Oct 02, 2019 | 67.55 | 67.71 | 66.36 | 66.70 | 5,290 | -2.75(-3.96%) |
Oct 01, 2019 | 69.86 | 69.91 | 69.45 | 69.45 | 675 | -1.89(-2.65%) |
Sep 30, 2019 | 71.43 | 71.52 | 71.35 | 71.35 | 440 | +0.51(+0.72%) |
Sep 27, 2019 | 71.16 | 71.77 | 70.51 | 70.84 | 6,500 | -0.15(-0.21%) |
Sep 26, 2019 | 70.77 | 71.22 | 70.32 | 70.99 | 3,234 | +0.07(+0.10%) |
Sep 25, 2019 | 69.49 | 70.92 | 69.49 | 70.92 | 1,010 | +0.92(+1.31%) |
Sep 24, 2019 | 70.74 | 70.89 | 69.70 | 70.00 | 4,415 | -0.62(-0.87%) |
Sep 23, 2019 | 70.43 | 70.76 | 70.43 | 70.62 | 1,413 | +0.30(+0.43%) |
Sep 20, 2019 | 70.99 | 71.06 | 70.25 | 70.31 | 20,900 | -0.33(-0.46%) |
Sep 19, 2019 | 71.78 | 71.95 | 68.19 | 70.64 | 1,720 | -0.36(-0.51%) |
Sep 18, 2019 | 71.78 | 71.78 | 70.46 | 71.00 | 4,790 | -0.02(-0.02%) |
Sep 17, 2019 | 71.84 | 71.84 | 70.81 | 71.02 | 6,260 | -0.15(-0.21%) |
Sep 16, 2019 | 71.50 | 71.50 | 70.99 | 71.17 | 5,378 | -0.36(-0.51%) |
Sep 13, 2019 | 72.10 | 72.32 | 71.50 | 71.53 | 13,800 | -0.17(-0.24%) |
Sep 12, 2019 | 72.61 | 72.61 | 71.16 | 71.70 | 10,840 | -0.53(-0.73%) |
Sep 11, 2019 | 70.94 | 72.23 | 70.94 | 72.23 | 1,595 | +1.85(+2.63%) |
Sep 10, 2019 | 69.49 | 70.38 | 69.35 | 70.38 | 5,616 | +1.12(+1.62%) |
Sep 09, 2019 | 68.25 | 69.26 | 68.24 | 69.26 | 6,162 | +1.42(+2.10%) |
Sep 06, 2019 | 68.23 | 68.23 | 67.84 | 67.84 | 6,200 | +0.08(+0.12%) |
Sep 05, 2019 | 67.22 | 68.00 | 67.22 | 67.76 | 4,741 | +1.23(+1.85%) |
Sep 04, 2019 | 66.20 | 66.53 | 66.19 | 66.53 | 3,126 | +1.38(+2.12%) |