Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.95 | 72.05 | 71.81 | 72.05 | 4,698 | -0.48(-0.66%) |
Oct 30, 2019 | 71.92 | 72.53 | 71.84 | 72.53 | 2,648 | +0.79(+1.10%) |
Oct 29, 2019 | 71.71 | 71.80 | 71.56 | 71.74 | 2,911 | -0.53(-0.73%) |
Oct 28, 2019 | 72.32 | 72.32 | 72.27 | 72.27 | 1,635 | -0.05(-0.06%) |
Oct 25, 2019 | 72.06 | 72.31 | 72.06 | 72.31 | 2,800 | +1.43(+2.02%) |
Oct 24, 2019 | 70.48 | 70.88 | 70.48 | 70.88 | 1,871 | +0.97(+1.39%) |
Oct 23, 2019 | 69.70 | 69.91 | 69.69 | 69.91 | 3,799 | -0.24(-0.34%) |
Oct 22, 2019 | 70.36 | 70.63 | 70.15 | 70.15 | 1,863 | -0.06(-0.09%) |
Oct 21, 2019 | 70.34 | 70.34 | 70.22 | 70.22 | 5,048 | -0.38(-0.55%) |
Oct 18, 2019 | 70.09 | 70.74 | 70.09 | 70.60 | 7,300 | -0.11(-0.16%) |
Oct 17, 2019 | 70.53 | 70.71 | 70.50 | 70.71 | 1,810 | +0.68(+0.97%) |
Oct 16, 2019 | 69.81 | 70.03 | 69.81 | 70.03 | 1,323 | -0.42(-0.60%) |
Oct 15, 2019 | 69.65 | 70.49 | 69.65 | 70.45 | 2,751 | +0.52(+0.74%) |
Oct 14, 2019 | 70.00 | 70.00 | 69.78 | 69.93 | 2,567 | -0.54(-0.77%) |
Oct 11, 2019 | 70.29 | 70.67 | 70.27 | 70.47 | 2,600 | +1.17(+1.70%) |
Oct 10, 2019 | 69.58 | 69.60 | 69.19 | 69.30 | 4,618 | -0.25(-0.36%) |
Oct 09, 2019 | 67.89 | 70.24 | 67.89 | 69.55 | 2,357 | +2.32(+3.45%) |
Oct 08, 2019 | 67.43 | 67.58 | 67.22 | 67.22 | 6,998 | -0.40(-0.58%) |
Oct 07, 2019 | 67.85 | 67.85 | 67.46 | 67.62 | 4,144 | +0.28(+0.42%) |
Oct 04, 2019 | 66.95 | 67.34 | 66.95 | 67.34 | 3,800 | +0.77(+1.16%) |
Oct 03, 2019 | 66.45 | 66.68 | 66.36 | 66.57 | 4,258 | +0.77(+1.17%) |
Oct 02, 2019 | 66.31 | 66.31 | 65.80 | 65.80 | 1,946 | -2.09(-3.08%) |
Oct 01, 2019 | 68.01 | 68.01 | 67.63 | 67.89 | 9,248 | -1.08(-1.56%) |
Sep 30, 2019 | 68.64 | 69.16 | 68.64 | 68.97 | 1,919 | +0.30(+0.44%) |
Sep 27, 2019 | 69.03 | 69.09 | 68.58 | 68.67 | 2,300 | -0.14(-0.21%) |
Sep 26, 2019 | 69.00 | 69.05 | 68.81 | 68.81 | 6,017 | +0.76(+1.12%) |
Sep 25, 2019 | 67.66 | 68.24 | 67.66 | 68.05 | 4,146 | -0.66(-0.96%) |
Sep 24, 2019 | 69.01 | 69.11 | 68.71 | 68.71 | 3,030 | -0.26(-0.38%) |
Sep 23, 2019 | 68.55 | 68.97 | 68.44 | 68.97 | 3,328 | +0.00(+0.00%) |
Sep 20, 2019 | 69.00 | 69.00 | 68.83 | 68.97 | 2,800 | -0.49(-0.71%) |
Sep 19, 2019 | 69.39 | 69.61 | 69.39 | 69.46 | 2,045 | +0.61(+0.89%) |
Sep 18, 2019 | 68.21 | 68.85 | 68.21 | 68.85 | 10,379 | -0.97(-1.39%) |
Sep 17, 2019 | 69.28 | 69.82 | 69.28 | 69.82 | 4,888 | +1.06(+1.55%) |
Sep 16, 2019 | 68.99 | 68.99 | 68.64 | 68.75 | 2,712 | -2.40(-3.37%) |
Sep 13, 2019 | 71.24 | 71.24 | 71.10 | 71.16 | 3,200 | -0.30(-0.43%) |
Sep 12, 2019 | 70.56 | 71.52 | 70.56 | 71.46 | 3,928 | +1.40(+2.00%) |
Sep 11, 2019 | 70.10 | 70.32 | 70.06 | 70.06 | 2,462 | -0.58(-0.82%) |
Sep 10, 2019 | 70.19 | 70.85 | 70.19 | 70.64 | 1,851 | -0.64(-0.90%) |
Sep 09, 2019 | 71.55 | 71.55 | 71.25 | 71.28 | 4,089 | -1.01(-1.39%) |
Sep 06, 2019 | 72.19 | 72.44 | 72.19 | 72.29 | 2,600 | +0.96(+1.35%) |
Sep 05, 2019 | 71.32 | 71.40 | 71.00 | 71.33 | 2,976 | +1.17(+1.67%) |
Sep 04, 2019 | 70.02 | 70.20 | 69.86 | 70.16 | 9,532 | +1.76(+2.57%) |
Sep 03, 2019 | 68.07 | 68.40 | 68.07 | 68.40 | 8,348 | +0.18(+0.26%) |
Aug 30, 2019 | 68.40 | 68.40 | 68.22 | 68.22 | 1,800 | +0.55(+0.81%) |
Aug 29, 2019 | 67.84 | 67.93 | 67.67 | 67.67 | 3,965 | -0.55(-0.80%) |
Aug 28, 2019 | 67.42 | 68.23 | 67.42 | 68.22 | 6,722 | -0.15(-0.22%) |
Aug 27, 2019 | 68.34 | 68.56 | 68.27 | 68.37 | 5,157 | +0.61(+0.90%) |
Aug 26, 2019 | 67.59 | 67.76 | 67.48 | 67.76 | 3,390 | -0.34(-0.50%) |
Aug 23, 2019 | 68.41 | 68.41 | 68.10 | 68.10 | 2,300 | -0.66(-0.96%) |
Aug 22, 2019 | 68.84 | 68.84 | 68.47 | 68.76 | 5,246 | -0.85(-1.23%) |
Aug 21, 2019 | 69.70 | 69.82 | 69.57 | 69.61 | 2,172 | +1.77(+2.62%) |
Aug 20, 2019 | 67.64 | 67.84 | 67.60 | 67.84 | 4,579 | +0.00(+0.00%) |
Aug 19, 2019 | 67.95 | 67.95 | 67.84 | 67.84 | 1,810 | +0.70(+1.04%) |
Aug 16, 2019 | 66.85 | 67.27 | 66.82 | 67.14 | 9,300 | -0.23(-0.35%) |
Aug 15, 2019 | 66.90 | 67.38 | 66.90 | 67.38 | 9,773 | +0.34(+0.51%) |
Aug 14, 2019 | 67.66 | 67.66 | 67.03 | 67.03 | 3,082 | -1.86(-2.70%) |
Aug 13, 2019 | 69.24 | 69.25 | 68.79 | 68.89 | 3,883 | -0.06(-0.08%) |
Aug 12, 2019 | 68.95 | 69.17 | 68.94 | 68.95 | 3,062 | -0.41(-0.59%) |
Aug 09, 2019 | 69.68 | 69.68 | 69.36 | 69.36 | 2,900 | -0.39(-0.56%) |
Aug 08, 2019 | 69.39 | 69.75 | 69.39 | 69.75 | 2,982 | +0.88(+1.28%) |
Aug 07, 2019 | 68.67 | 68.87 | 68.67 | 68.87 | 1,559 | +1.15(+1.70%) |
Aug 06, 2019 | 67.78 | 67.78 | 67.42 | 67.72 | 5,175 | +0.25(+0.37%) |
Aug 05, 2019 | 67.83 | 67.84 | 67.15 | 67.47 | 5,143 | -1.70(-2.45%) |
Aug 02, 2019 | 69.87 | 69.87 | 68.95 | 69.17 | 6,700 | -1.52(-2.14%) |