Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.07 | 67.47 | 66.60 | 66.65 | 359,302 | -3.19(-4.57%) |
Nov 27, 2019 | 69.24 | 70.01 | 68.96 | 69.84 | 68,888 | +0.24(+0.34%) |
Nov 26, 2019 | 69.26 | 69.80 | 68.37 | 69.60 | 126,244 | -0.82(-1.16%) |
Nov 25, 2019 | 69.59 | 70.54 | 69.53 | 70.42 | 158,272 | +2.07(+3.03%) |
Nov 22, 2019 | 68.80 | 68.80 | 67.85 | 68.35 | 63,897 | -0.08(-0.12%) |
Nov 21, 2019 | 67.89 | 68.43 | 67.47 | 68.43 | 124,474 | -0.31(-0.46%) |
Nov 20, 2019 | 68.90 | 69.71 | 67.97 | 68.75 | 150,555 | -0.91(-1.31%) |
Nov 19, 2019 | 70.89 | 70.89 | 69.47 | 69.66 | 116,529 | +0.29(+0.41%) |
Nov 18, 2019 | 69.75 | 70.07 | 69.12 | 69.37 | 141,224 | -0.25(-0.36%) |
Nov 15, 2019 | 69.47 | 70.09 | 69.23 | 69.62 | 131,809 | +1.56(+2.29%) |
Nov 14, 2019 | 67.79 | 68.35 | 67.00 | 68.06 | 114,316 | +0.18(+0.27%) |
Nov 13, 2019 | 67.49 | 68.28 | 67.16 | 67.88 | 184,639 | -1.63(-2.35%) |
Nov 12, 2019 | 70.33 | 70.48 | 69.14 | 69.51 | 198,501 | -1.47(-2.06%) |
Nov 11, 2019 | 69.78 | 71.12 | 69.65 | 70.98 | 111,716 | -1.58(-2.17%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.04 | 72.55 | 137,776 | -1.92(-2.57%) |
Nov 07, 2019 | 74.67 | 75.38 | 74.23 | 74.47 | 252,426 | +1.59(+2.18%) |
Nov 06, 2019 | 73.40 | 73.66 | 72.28 | 72.89 | 141,435 | -0.70(-0.95%) |
Nov 05, 2019 | 73.74 | 73.82 | 72.70 | 73.59 | 164,385 | +1.20(+1.66%) |
Nov 04, 2019 | 73.10 | 73.20 | 72.10 | 72.39 | 196,579 | +2.10(+2.99%) |
Nov 01, 2019 | 69.47 | 70.44 | 69.34 | 70.29 | 181,061 | +2.89(+4.28%) |
Oct 31, 2019 | 68.24 | 68.24 | 66.22 | 67.40 | 151,683 | -1.47(-2.13%) |
Oct 30, 2019 | 67.65 | 68.94 | 66.79 | 68.87 | 169,398 | +0.78(+1.15%) |
Oct 29, 2019 | 68.15 | 68.70 | 67.94 | 68.08 | 64,836 | -1.07(-1.55%) |
Oct 28, 2019 | 68.78 | 69.66 | 68.78 | 69.15 | 108,475 | +1.24(+1.82%) |
Oct 25, 2019 | 66.54 | 68.06 | 66.54 | 67.92 | 141,898 | +1.26(+1.89%) |
Oct 24, 2019 | 67.47 | 67.47 | 66.51 | 66.65 | 137,646 | +0.10(+0.15%) |
Oct 23, 2019 | 65.72 | 66.77 | 65.67 | 66.55 | 98,385 | -0.03(-0.04%) |
Oct 22, 2019 | 66.48 | 67.20 | 66.32 | 66.58 | 119,764 | +0.29(+0.43%) |
Oct 21, 2019 | 65.55 | 66.43 | 65.23 | 66.29 | 142,897 | +1.80(+2.79%) |
Oct 18, 2019 | 65.25 | 65.80 | 64.18 | 64.50 | 201,999 | -1.15(-1.76%) |
Oct 17, 2019 | 66.48 | 66.58 | 65.49 | 65.65 | 186,295 | +0.65(+1.01%) |
Oct 16, 2019 | 64.23 | 65.20 | 63.90 | 65.00 | 113,413 | +0.50(+0.77%) |
Oct 15, 2019 | 63.41 | 64.85 | 63.26 | 64.50 | 119,820 | +1.72(+2.75%) |
Oct 14, 2019 | 63.32 | 63.67 | 62.77 | 62.77 | 88,335 | -0.79(-1.25%) |
Oct 11, 2019 | 63.41 | 65.03 | 63.14 | 63.57 | 556,853 | +2.96(+4.88%) |
Oct 10, 2019 | 59.47 | 61.46 | 59.47 | 60.61 | 198,294 | +1.71(+2.90%) |
Oct 09, 2019 | 58.99 | 59.58 | 58.73 | 58.90 | 123,938 | +1.27(+2.21%) |
Oct 08, 2019 | 58.53 | 58.75 | 57.50 | 57.63 | 226,712 | -1.20(-2.04%) |
Oct 07, 2019 | 59.37 | 60.15 | 58.76 | 58.83 | 136,635 | -1.55(-2.56%) |
Oct 04, 2019 | 59.05 | 60.68 | 58.89 | 60.38 | 549,042 | +0.88(+1.47%) |
Oct 03, 2019 | 57.96 | 59.52 | 57.48 | 59.50 | 253,860 | +2.06(+3.58%) |
Oct 02, 2019 | 57.47 | 57.72 | 56.57 | 57.45 | 230,880 | -1.43(-2.43%) |
Oct 01, 2019 | 60.10 | 60.18 | 58.66 | 58.87 | 220,073 | -1.06(-1.77%) |
Sep 30, 2019 | 60.62 | 61.04 | 59.86 | 59.93 | 234,328 | +0.78(+1.32%) |
Sep 27, 2019 | 61.57 | 61.87 | 58.49 | 59.15 | 398,574 | -2.33(-3.79%) |
Sep 26, 2019 | 61.92 | 62.01 | 60.97 | 61.48 | 141,757 | -0.07(-0.12%) |
Sep 25, 2019 | 60.41 | 61.92 | 59.83 | 61.56 | 230,959 | -0.15(-0.24%) |
Sep 24, 2019 | 63.67 | 63.67 | 61.47 | 61.70 | 241,050 | -1.93(-3.04%) |
Sep 23, 2019 | 62.61 | 63.76 | 62.59 | 63.64 | 151,387 | +0.21(+0.33%) |
Sep 20, 2019 | 64.79 | 64.96 | 62.79 | 63.43 | 190,075 | +0.09(+0.15%) |
Sep 19, 2019 | 64.14 | 64.76 | 63.04 | 63.33 | 180,673 | -0.87(-1.35%) |
Sep 18, 2019 | 64.61 | 64.88 | 62.63 | 64.20 | 190,931 | -0.84(-1.29%) |
Sep 17, 2019 | 63.21 | 65.06 | 63.07 | 65.04 | 113,865 | +0.01(+0.01%) |
Sep 16, 2019 | 64.95 | 65.89 | 64.56 | 65.03 | 170,767 | -1.58(-2.37%) |
Sep 13, 2019 | 66.56 | 67.08 | 66.20 | 66.60 | 159,680 | +1.13(+1.73%) |
Sep 12, 2019 | 65.42 | 66.60 | 64.70 | 65.47 | 324,429 | +1.32(+2.05%) |
Sep 11, 2019 | 63.43 | 64.23 | 63.19 | 64.15 | 232,264 | +1.35(+2.16%) |
Sep 10, 2019 | 62.40 | 63.10 | 61.68 | 62.80 | 103,025 | +0.19(+0.31%) |
Sep 09, 2019 | 62.59 | 63.21 | 62.09 | 62.61 | 165,974 | +0.55(+0.89%) |
Sep 06, 2019 | 62.35 | 62.65 | 61.89 | 62.05 | 633,404 | +0.77(+1.26%) |
Sep 05, 2019 | 61.45 | 61.95 | 61.22 | 61.28 | 324,655 | +1.96(+3.31%) |
Sep 04, 2019 | 58.68 | 59.47 | 58.48 | 59.32 | 244,354 | +2.78(+4.92%) |