Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.09 | 68.33 | 67.59 | 67.61 | 495,922 | -0.61(-0.90%) |
Nov 27, 2019 | 68.64 | 69.02 | 67.68 | 68.22 | 1,113,565 | +0.01(+0.02%) |
Nov 26, 2019 | 67.65 | 68.44 | 67.30 | 68.21 | 9,926,859 | +0.88(+1.31%) |
Nov 25, 2019 | 66.43 | 67.56 | 66.37 | 67.33 | 2,166,891 | +1.03(+1.56%) |
Nov 22, 2019 | 66.98 | 67.44 | 65.85 | 66.30 | 1,762,634 | -0.68(-1.01%) |
Nov 21, 2019 | 68.75 | 68.75 | 66.86 | 66.98 | 1,119,464 | -1.80(-2.62%) |
Nov 20, 2019 | 68.50 | 68.99 | 68.16 | 68.78 | 1,230,778 | +0.32(+0.46%) |
Nov 19, 2019 | 68.81 | 68.92 | 68.46 | 68.46 | 1,492,666 | -0.24(-0.35%) |
Nov 18, 2019 | 68.39 | 69.21 | 68.32 | 68.70 | 745,850 | +0.25(+0.37%) |
Nov 15, 2019 | 68.58 | 68.71 | 67.83 | 68.45 | 961,603 | +0.38(+0.56%) |
Nov 14, 2019 | 67.24 | 68.17 | 67.04 | 68.07 | 639,841 | +0.65(+0.96%) |
Nov 13, 2019 | 67.06 | 67.98 | 66.90 | 67.42 | 682,666 | +0.47(+0.71%) |
Nov 12, 2019 | 67.58 | 67.90 | 66.69 | 66.95 | 913,207 | -0.31(-0.45%) |
Nov 11, 2019 | 65.84 | 67.59 | 65.54 | 67.25 | 1,489,496 | +0.80(+1.20%) |
Nov 08, 2019 | 66.39 | 66.70 | 66.10 | 66.46 | 1,470,441 | +0.09(+0.14%) |
Nov 07, 2019 | 66.67 | 67.01 | 66.00 | 66.36 | 1,266,861 | -0.09(-0.14%) |
Nov 06, 2019 | 66.24 | 67.05 | 65.85 | 66.46 | 1,369,155 | +0.52(+0.79%) |
Nov 05, 2019 | 67.78 | 67.82 | 65.84 | 65.94 | 1,341,820 | -2.02(-2.97%) |
Nov 04, 2019 | 69.01 | 69.08 | 67.66 | 67.96 | 1,206,018 | -0.81(-1.17%) |
Nov 01, 2019 | 66.99 | 69.39 | 66.85 | 68.76 | 1,848,530 | +3.62(+5.56%) |
Oct 31, 2019 | 65.92 | 66.53 | 65.11 | 65.14 | 1,673,236 | -0.53(-0.80%) |
Oct 30, 2019 | 64.73 | 65.83 | 64.44 | 65.67 | 1,433,515 | +0.93(+1.43%) |
Oct 29, 2019 | 63.08 | 65.29 | 63.08 | 64.74 | 1,111,276 | +1.58(+2.51%) |
Oct 28, 2019 | 63.49 | 63.83 | 63.03 | 63.16 | 1,170,338 | -0.14(-0.22%) |
Oct 25, 2019 | 63.28 | 63.77 | 62.94 | 63.30 | 1,027,213 | -0.08(-0.13%) |
Oct 24, 2019 | 62.77 | 63.56 | 62.39 | 63.38 | 944,869 | +0.78(+1.24%) |
Oct 23, 2019 | 62.92 | 63.61 | 62.36 | 62.61 | 982,664 | -0.43(-0.68%) |
Oct 22, 2019 | 64.98 | 64.98 | 62.93 | 63.03 | 700,296 | -1.76(-2.71%) |
Oct 21, 2019 | 64.73 | 64.96 | 64.08 | 64.79 | 795,655 | +0.06(+0.09%) |
Oct 18, 2019 | 65.33 | 65.49 | 64.05 | 64.73 | 725,606 | -0.83(-1.27%) |
Oct 17, 2019 | 66.02 | 66.41 | 65.40 | 65.57 | 689,091 | -0.15(-0.23%) |
Oct 16, 2019 | 65.26 | 65.98 | 64.65 | 65.72 | 960,023 | +0.06(+0.10%) |
Oct 15, 2019 | 65.56 | 65.98 | 65.43 | 65.65 | 618,853 | +0.32(+0.50%) |
Oct 14, 2019 | 65.98 | 66.21 | 65.01 | 65.33 | 614,902 | -0.84(-1.27%) |
Oct 11, 2019 | 66.72 | 67.24 | 66.07 | 66.17 | 707,782 | -0.04(-0.06%) |
Oct 10, 2019 | 65.34 | 66.38 | 65.20 | 66.21 | 1,671,174 | +0.62(+0.95%) |
Oct 09, 2019 | 64.77 | 65.75 | 64.77 | 65.59 | 670,918 | +1.08(+1.68%) |
Oct 08, 2019 | 64.75 | 65.31 | 64.19 | 64.50 | 1,294,026 | -0.66(-1.01%) |
Oct 07, 2019 | 65.19 | 65.49 | 64.86 | 65.16 | 976,848 | -0.41(-0.62%) |
Oct 04, 2019 | 64.89 | 65.68 | 64.44 | 65.57 | 1,226,088 | +0.86(+1.33%) |
Oct 03, 2019 | 63.87 | 64.72 | 63.35 | 64.71 | 846,710 | +0.82(+1.29%) |
Oct 02, 2019 | 64.39 | 64.55 | 63.16 | 63.88 | 1,331,974 | -1.03(-1.58%) |
Oct 01, 2019 | 66.04 | 66.59 | 64.84 | 64.91 | 931,281 | -0.83(-1.27%) |
Sep 30, 2019 | 65.61 | 66.25 | 65.36 | 65.74 | 726,720 | +0.13(+0.20%) |
Sep 27, 2019 | 67.21 | 67.39 | 65.12 | 65.61 | 1,229,220 | -1.40(-2.09%) |
Sep 26, 2019 | 66.00 | 67.10 | 65.79 | 67.01 | 709,136 | +1.35(+2.06%) |
Sep 25, 2019 | 64.79 | 65.83 | 64.45 | 65.66 | 918,344 | +0.95(+1.47%) |
Sep 24, 2019 | 65.23 | 65.33 | 64.53 | 64.71 | 1,442,183 | -0.03(-0.04%) |
Sep 23, 2019 | 64.98 | 65.29 | 64.33 | 64.73 | 1,771,078 | -0.23(-0.36%) |
Sep 20, 2019 | 67.19 | 67.19 | 64.96 | 64.97 | 1,817,527 | -2.18(-3.24%) |
Sep 19, 2019 | 66.74 | 67.63 | 66.69 | 67.14 | 1,189,225 | +0.53(+0.79%) |
Sep 18, 2019 | 67.54 | 68.04 | 65.90 | 66.61 | 1,555,459 | -0.82(-1.22%) |
Sep 17, 2019 | 65.30 | 67.51 | 65.30 | 67.44 | 1,397,791 | +2.36(+3.63%) |
Sep 16, 2019 | 64.32 | 65.48 | 64.19 | 65.08 | 940,661 | +0.76(+1.18%) |
Sep 13, 2019 | 65.36 | 66.12 | 64.04 | 64.32 | 801,980 | -0.99(-1.52%) |
Sep 12, 2019 | 64.86 | 66.08 | 64.80 | 65.31 | 1,045,445 | +0.93(+1.45%) |
Sep 11, 2019 | 63.84 | 64.94 | 63.61 | 64.37 | 1,784,911 | +0.58(+0.91%) |
Sep 10, 2019 | 67.56 | 67.57 | 62.82 | 63.79 | 3,871,236 | -4.41(-6.46%) |
Sep 09, 2019 | 70.89 | 71.08 | 67.59 | 68.20 | 1,452,216 | -2.69(-3.80%) |
Sep 06, 2019 | 71.37 | 71.74 | 70.87 | 70.89 | 1,038,772 | -0.48(-0.67%) |
Sep 05, 2019 | 71.36 | 72.21 | 71.05 | 71.37 | 1,005,142 | +0.50(+0.71%) |
Sep 04, 2019 | 70.26 | 70.99 | 70.17 | 70.87 | 745,986 | +1.06(+1.52%) |