Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.01 | 69.12 | 68.96 | 68.96 | 9,361 | +0.21(+0.30%) |
Dec 30, 2019 | 68.77 | 68.83 | 68.72 | 68.76 | 28,784 | +0.16(+0.23%) |
Dec 27, 2019 | 68.49 | 68.67 | 68.40 | 68.60 | 17,908 | +0.30(+0.44%) |
Dec 26, 2019 | 68.08 | 68.29 | 68.08 | 68.29 | 12,354 | +0.23(+0.33%) |
Dec 24, 2019 | 67.99 | 68.09 | 67.99 | 68.07 | 12,515 | +0.05(+0.07%) |
Dec 23, 2019 | 67.97 | 68.06 | 67.91 | 68.02 | 35,626 | +0.19(+0.28%) |
Dec 20, 2019 | 67.82 | 67.86 | 67.81 | 67.83 | 21,266 | +0.14(+0.21%) |
Dec 19, 2019 | 67.55 | 67.69 | 67.54 | 67.69 | 5,978 | +0.37(+0.55%) |
Dec 18, 2019 | 67.35 | 67.47 | 67.32 | 67.32 | 57,352 | +0.03(+0.04%) |
Dec 17, 2019 | 67.29 | 67.34 | 67.25 | 67.29 | 9,453 | -0.39(-0.58%) |
Dec 16, 2019 | 67.70 | 67.73 | 67.68 | 67.68 | 5,573 | +0.17(+0.25%) |
Dec 13, 2019 | 67.50 | 67.53 | 67.47 | 67.51 | 2,035 | -0.40(-0.58%) |
Dec 12, 2019 | 67.68 | 67.91 | 67.68 | 67.91 | 9,465 | +0.29(+0.43%) |
Dec 11, 2019 | 67.22 | 67.68 | 67.22 | 67.62 | 14,665 | +0.69(+1.03%) |
Dec 10, 2019 | 66.87 | 66.97 | 66.86 | 66.93 | 5,354 | -0.20(-0.29%) |
Dec 09, 2019 | 67.03 | 67.15 | 67.03 | 67.13 | 5,776 | -0.10(-0.16%) |
Dec 06, 2019 | 67.22 | 67.28 | 67.07 | 67.23 | 4,985 | +0.07(+0.11%) |
Dec 05, 2019 | 67.04 | 67.18 | 67.04 | 67.16 | 17,574 | -0.20(-0.30%) |
Dec 04, 2019 | 67.25 | 67.36 | 67.24 | 67.36 | 12,059 | +0.11(+0.16%) |
Dec 03, 2019 | 67.25 | 67.31 | 67.18 | 67.25 | 27,440 | +0.17(+0.25%) |
Dec 02, 2019 | 66.83 | 67.09 | 66.62 | 67.09 | 51,573 | +0.61(+0.92%) |
Nov 29, 2019 | 66.52 | 66.52 | 66.40 | 66.47 | 2,950 | -0.13(-0.20%) |
Nov 27, 2019 | 66.62 | 66.65 | 66.60 | 66.60 | 4,070 | -0.11(-0.17%) |
Nov 26, 2019 | 66.71 | 66.73 | 66.59 | 66.72 | 4,951 | +0.12(+0.18%) |
Nov 25, 2019 | 66.68 | 66.68 | 66.53 | 66.60 | 2,475 | -0.12(-0.19%) |
Nov 22, 2019 | 66.73 | 66.73 | 66.66 | 66.72 | 2,950 | +0.04(+0.06%) |
Nov 21, 2019 | 66.84 | 66.85 | 66.67 | 66.68 | 2,342 | -0.12(-0.18%) |
Nov 20, 2019 | 67.03 | 67.03 | 66.74 | 66.80 | 4,653 | -0.29(-0.43%) |
Nov 19, 2019 | 67.03 | 67.12 | 67.03 | 67.09 | 9,222 | +0.12(+0.19%) |
Nov 18, 2019 | 66.95 | 67.03 | 66.85 | 66.97 | 14,569 | -0.04(-0.06%) |
Nov 15, 2019 | 66.88 | 67.01 | 66.88 | 67.01 | 3,052 | +0.29(+0.44%) |
Nov 14, 2019 | 66.67 | 66.71 | 66.56 | 66.71 | 26,942 | -0.50(-0.74%) |
Nov 13, 2019 | 67.11 | 67.21 | 67.08 | 67.21 | 11,329 | -0.03(-0.04%) |
Nov 12, 2019 | 67.31 | 67.31 | 67.19 | 67.23 | 27,018 | -0.13(-0.19%) |
Nov 11, 2019 | 67.43 | 67.43 | 67.30 | 67.36 | 11,065 | -0.02(-0.04%) |
Nov 08, 2019 | 67.37 | 67.40 | 67.32 | 67.38 | 4,070 | -0.41(-0.60%) |
Nov 07, 2019 | 67.71 | 67.89 | 67.69 | 67.79 | 5,432 | +0.17(+0.25%) |
Nov 06, 2019 | 67.78 | 67.78 | 67.51 | 67.63 | 3,672 | -0.17(-0.25%) |
Nov 05, 2019 | 67.82 | 67.84 | 67.66 | 67.79 | 26,444 | +0.16(+0.23%) |
Nov 04, 2019 | 67.85 | 67.85 | 67.60 | 67.64 | 14,795 | -0.31(-0.46%) |
Nov 01, 2019 | 67.82 | 68.01 | 67.80 | 67.95 | 22,487 | +0.19(+0.28%) |
Oct 31, 2019 | 67.92 | 67.92 | 67.66 | 67.76 | 13,399 | +0.02(+0.02%) |
Oct 30, 2019 | 67.43 | 67.77 | 67.40 | 67.74 | 18,790 | +0.28(+0.42%) |
Oct 29, 2019 | 67.32 | 67.52 | 67.32 | 67.46 | 36,455 | +0.23(+0.34%) |
Oct 28, 2019 | 67.02 | 67.25 | 67.02 | 67.23 | 17,305 | +0.18(+0.27%) |
Oct 25, 2019 | 67.02 | 67.15 | 67.02 | 67.05 | 2,950 | +0.03(+0.04%) |
Oct 24, 2019 | 67.23 | 67.23 | 66.99 | 67.02 | 3,848 | -0.35(-0.52%) |
Oct 23, 2019 | 67.35 | 67.38 | 67.22 | 67.38 | 23,858 | -0.05(-0.07%) |
Oct 22, 2019 | 67.45 | 67.50 | 67.39 | 67.42 | 9,331 | -0.08(-0.11%) |
Oct 21, 2019 | 67.48 | 67.57 | 67.42 | 67.50 | 14,175 | +0.14(+0.21%) |
Oct 18, 2019 | 67.27 | 67.36 | 67.22 | 67.36 | 10,379 | +0.25(+0.37%) |
Oct 17, 2019 | 67.05 | 67.12 | 66.98 | 67.11 | 10,196 | +0.66(+0.99%) |
Oct 16, 2019 | 66.15 | 66.45 | 66.09 | 66.45 | 9,621 | +0.09(+0.13%) |
Oct 15, 2019 | 66.27 | 66.45 | 66.27 | 66.36 | 2,644 | -0.22(-0.32%) |
Oct 14, 2019 | 66.46 | 66.58 | 66.39 | 66.58 | 914 | -0.19(-0.28%) |
Oct 11, 2019 | 66.73 | 66.89 | 66.73 | 66.77 | 11,396 | +0.31(+0.47%) |
Oct 10, 2019 | 66.35 | 66.56 | 66.35 | 66.45 | 3,038 | +0.35(+0.54%) |
Oct 09, 2019 | 66.20 | 66.23 | 66.10 | 66.10 | 14,233 | -0.03(-0.04%) |
Oct 08, 2019 | 66.23 | 66.24 | 66.07 | 66.13 | 18,228 | -0.01(-0.02%) |
Oct 07, 2019 | 66.30 | 66.33 | 66.13 | 66.14 | 9,698 | -0.38(-0.57%) |
Oct 04, 2019 | 66.45 | 66.55 | 66.45 | 66.52 | 5,596 | +0.27(+0.40%) |
Oct 03, 2019 | 65.98 | 66.33 | 65.98 | 66.26 | 44,486 | +0.36(+0.55%) |
Oct 02, 2019 | 65.76 | 65.89 | 65.73 | 65.89 | 8,348 | +0.01(+0.01%) |