Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.62 | 68.62 | 68.02 | 68.09 | 255,553 | -0.74(-1.08%) |
Nov 27, 2019 | 68.85 | 69.44 | 68.17 | 68.83 | 594,990 | -1.37(-1.95%) |
Nov 26, 2019 | 70.35 | 70.57 | 69.76 | 70.19 | 420,132 | -0.11(-0.16%) |
Nov 25, 2019 | 69.77 | 70.81 | 69.58 | 70.31 | 420,527 | +0.85(+1.22%) |
Nov 22, 2019 | 69.25 | 69.70 | 68.98 | 69.46 | 414,944 | +0.41(+0.59%) |
Nov 21, 2019 | 68.29 | 69.31 | 68.06 | 69.05 | 345,691 | +0.63(+0.92%) |
Nov 20, 2019 | 69.10 | 69.55 | 68.10 | 68.43 | 553,692 | -1.26(-1.81%) |
Nov 19, 2019 | 69.42 | 70.17 | 69.07 | 69.69 | 529,233 | +0.49(+0.71%) |
Nov 18, 2019 | 69.33 | 69.44 | 68.71 | 69.20 | 464,307 | -0.63(-0.90%) |
Nov 15, 2019 | 69.44 | 70.06 | 69.39 | 69.83 | 545,532 | -0.01(-0.01%) |
Nov 14, 2019 | 69.54 | 70.93 | 69.53 | 69.84 | 653,023 | +1.04(+1.51%) |
Nov 13, 2019 | 68.27 | 69.18 | 67.62 | 68.80 | 531,505 | +0.15(+0.22%) |
Nov 12, 2019 | 69.81 | 69.81 | 68.57 | 68.65 | 512,185 | -1.16(-1.66%) |
Nov 11, 2019 | 68.87 | 69.83 | 68.69 | 69.81 | 394,729 | +0.39(+0.56%) |
Nov 08, 2019 | 68.52 | 69.56 | 68.23 | 69.42 | 450,050 | +0.75(+1.09%) |
Nov 07, 2019 | 68.74 | 69.36 | 68.53 | 68.67 | 587,441 | +0.65(+0.96%) |
Nov 06, 2019 | 68.88 | 69.20 | 67.75 | 68.02 | 515,663 | -1.00(-1.45%) |
Nov 05, 2019 | 69.50 | 69.57 | 68.62 | 69.02 | 567,422 | -0.09(-0.13%) |
Nov 04, 2019 | 68.36 | 69.61 | 68.28 | 69.10 | 648,346 | +1.53(+2.27%) |
Nov 01, 2019 | 66.97 | 67.93 | 66.70 | 67.57 | 502,828 | +0.88(+1.32%) |
Oct 31, 2019 | 65.97 | 66.92 | 65.27 | 66.70 | 761,156 | +0.43(+0.66%) |
Oct 30, 2019 | 66.25 | 66.37 | 64.90 | 66.26 | 559,059 | +0.07(+0.11%) |
Oct 29, 2019 | 65.68 | 66.56 | 63.17 | 66.19 | 925,646 | -0.77(-1.16%) |
Oct 28, 2019 | 67.17 | 68.37 | 66.90 | 66.97 | 1,066,285 | +0.14(+0.21%) |
Oct 25, 2019 | 65.62 | 66.87 | 65.44 | 66.83 | 620,918 | +1.11(+1.69%) |
Oct 24, 2019 | 66.50 | 66.56 | 65.43 | 65.71 | 349,970 | -0.92(-1.38%) |
Oct 23, 2019 | 66.32 | 66.86 | 65.97 | 66.63 | 395,414 | +0.07(+0.10%) |
Oct 22, 2019 | 65.62 | 66.93 | 65.40 | 66.57 | 575,944 | +1.12(+1.71%) |
Oct 21, 2019 | 64.93 | 65.70 | 64.43 | 65.44 | 412,795 | +1.12(+1.74%) |
Oct 18, 2019 | 63.87 | 64.61 | 63.50 | 64.32 | 370,481 | +0.41(+0.64%) |
Oct 17, 2019 | 63.58 | 64.15 | 63.34 | 63.91 | 595,069 | +0.67(+1.06%) |
Oct 16, 2019 | 63.58 | 64.17 | 63.06 | 63.24 | 521,911 | -0.72(-1.13%) |
Oct 15, 2019 | 63.70 | 64.51 | 63.16 | 63.96 | 528,531 | +0.37(+0.57%) |
Oct 14, 2019 | 63.86 | 64.25 | 63.50 | 63.60 | 328,063 | -0.63(-0.97%) |
Oct 11, 2019 | 64.06 | 65.33 | 64.03 | 64.23 | 412,795 | +1.50(+2.38%) |
Oct 10, 2019 | 61.66 | 63.12 | 61.53 | 62.73 | 602,089 | +1.13(+1.84%) |
Oct 09, 2019 | 61.80 | 61.92 | 61.03 | 61.60 | 519,216 | +0.62(+1.01%) |
Oct 08, 2019 | 61.75 | 61.93 | 60.72 | 60.98 | 695,200 | -1.63(-2.61%) |
Oct 07, 2019 | 63.35 | 63.35 | 61.96 | 62.62 | 659,961 | -1.47(-2.29%) |
Oct 04, 2019 | 62.84 | 64.11 | 62.52 | 64.09 | 354,153 | +1.16(+1.84%) |
Oct 03, 2019 | 62.27 | 62.99 | 61.06 | 62.93 | 476,822 | +0.41(+0.65%) |
Oct 02, 2019 | 63.18 | 63.24 | 61.58 | 62.52 | 590,669 | -1.40(-2.19%) |
Oct 01, 2019 | 66.37 | 66.71 | 63.77 | 63.92 | 541,623 | -1.91(-2.91%) |
Sep 30, 2019 | 66.52 | 66.70 | 65.78 | 65.83 | 427,328 | -0.42(-0.63%) |
Sep 27, 2019 | 66.17 | 66.84 | 65.61 | 66.25 | 570,555 | +0.51(+0.78%) |
Sep 26, 2019 | 65.81 | 66.14 | 64.94 | 65.74 | 805,880 | -0.25(-0.38%) |
Sep 25, 2019 | 65.65 | 66.17 | 65.51 | 65.99 | 468,830 | +0.27(+0.41%) |
Sep 24, 2019 | 65.96 | 66.38 | 65.07 | 65.72 | 468,910 | -0.19(-0.29%) |
Sep 23, 2019 | 66.23 | 66.91 | 65.83 | 65.91 | 701,712 | -0.58(-0.88%) |
Sep 20, 2019 | 67.11 | 67.64 | 66.50 | 66.50 | 1,292,775 | -0.52(-0.78%) |
Sep 19, 2019 | 66.27 | 67.17 | 65.96 | 67.02 | 521,853 | +0.83(+1.26%) |
Sep 18, 2019 | 65.90 | 66.34 | 65.35 | 66.18 | 414,077 | -0.08(-0.12%) |
Sep 17, 2019 | 66.22 | 66.44 | 65.72 | 66.26 | 438,585 | -0.62(-0.92%) |
Sep 16, 2019 | 66.34 | 66.97 | 66.32 | 66.88 | 476,322 | +0.10(+0.14%) |
Sep 13, 2019 | 66.61 | 66.97 | 65.94 | 66.78 | 417,280 | +0.84(+1.28%) |
Sep 12, 2019 | 66.89 | 66.89 | 65.70 | 65.94 | 443,493 | -1.15(-1.71%) |
Sep 11, 2019 | 66.41 | 67.11 | 65.99 | 67.09 | 662,806 | +1.34(+2.04%) |
Sep 10, 2019 | 64.20 | 65.81 | 63.76 | 65.75 | 582,705 | +1.60(+2.49%) |
Sep 09, 2019 | 62.80 | 64.18 | 62.74 | 64.15 | 707,575 | +1.56(+2.49%) |
Sep 06, 2019 | 62.69 | 63.58 | 62.33 | 62.59 | 856,062 | +1.42(+2.32%) |
Sep 05, 2019 | 60.59 | 61.60 | 60.29 | 61.17 | 578,224 | +1.40(+2.34%) |
Sep 04, 2019 | 59.67 | 59.96 | 59.25 | 59.77 | 353,018 | +0.98(+1.67%) |