Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.47 | 63.02 | 61.54 | 62.95 | 11,405 | +0.48(+0.77%) |
Oct 30, 2019 | 62.31 | 63.21 | 62.00 | 62.47 | 2,121 | -0.43(-0.68%) |
Oct 29, 2019 | 62.36 | 63.07 | 62.36 | 62.90 | 1,068 | +0.62(+1.00%) |
Oct 28, 2019 | 62.33 | 62.78 | 62.28 | 62.28 | 2,190 | +0.18(+0.29%) |
Oct 25, 2019 | 62.00 | 62.10 | 61.10 | 62.10 | 2,402 | +0.11(+0.18%) |
Oct 24, 2019 | 63.58 | 63.58 | 61.00 | 61.99 | 11,675 | +0.48(+0.78%) |
Oct 23, 2019 | 63.00 | 64.00 | 61.51 | 61.51 | 7,922 | -4.89(-7.36%) |
Oct 22, 2019 | 66.23 | 66.91 | 66.23 | 66.40 | 1,214 | +0.22(+0.33%) |
Oct 21, 2019 | 65.46 | 66.51 | 65.46 | 66.18 | 2,286 | +0.29(+0.44%) |
Oct 18, 2019 | 66.25 | 66.25 | 65.89 | 65.89 | 341 | +0.52(+0.80%) |
Oct 17, 2019 | 65.69 | 65.69 | 65.36 | 65.37 | 382 | -0.38(-0.58%) |
Oct 16, 2019 | 64.50 | 65.75 | 64.50 | 65.75 | 2,289 | +1.85(+2.90%) |
Oct 15, 2019 | 63.51 | 63.90 | 63.50 | 63.90 | 748 | -0.37(-0.58%) |
Oct 11, 2019 | 64.27 | 64.27 | 64.27 | 0 | +0.72(+1.13%) | |
Oct 10, 2019 | 64.07 | 64.07 | 63.55 | 63.55 | 275 | -0.29(-0.45%) |
Oct 09, 2019 | 64.26 | 64.26 | 63.36 | 63.84 | 1,978 | -0.31(-0.48%) |
Oct 08, 2019 | 64.58 | 64.58 | 63.90 | 64.15 | 2,036 | -0.90(-1.38%) |
Oct 07, 2019 | 65.25 | 65.25 | 65.05 | 65.05 | 4,979 | +0.08(+0.12%) |
Oct 04, 2019 | 65.25 | 65.40 | 64.97 | 64.97 | 1,071 | -0.23(-0.35%) |
Oct 03, 2019 | 64.72 | 65.20 | 64.71 | 65.20 | 682 | +0.24(+0.37%) |
Oct 02, 2019 | 64.69 | 64.96 | 64.69 | 64.96 | 273 | -0.04(-0.06%) |
Oct 01, 2019 | 65.00 | 65.00 | 65.00 | 65.00 | 337 | -0.23(-0.35%) |
Sep 30, 2019 | 64.72 | 65.23 | 64.38 | 65.23 | 1,236 | +0.18(+0.28%) |
Sep 27, 2019 | 65.50 | 65.50 | 64.80 | 65.05 | 2,587 | -1.45(-2.18%) |
Sep 26, 2019 | 66.50 | 66.50 | 66.50 | 66.50 | 189 | +0.14(+0.21%) |
Sep 25, 2019 | 66.52 | 66.60 | 66.33 | 66.36 | 659 | -0.15(-0.23%) |
Sep 24, 2019 | 66.89 | 66.89 | 66.20 | 66.51 | 1,014 | +0.53(+0.80%) |
Sep 23, 2019 | 66.65 | 66.65 | 65.98 | 65.98 | 655 | -0.63(-0.95%) |
Sep 20, 2019 | 66.90 | 66.90 | 66.61 | 66.61 | 300 | -0.53(-0.79%) |
Sep 19, 2019 | 67.00 | 67.14 | 66.99 | 67.14 | 401 | -0.55(-0.81%) |
Sep 18, 2019 | 67.69 | 67.69 | 67.69 | 25 | +0.00(+0.00%) | |
Sep 17, 2019 | 66.38 | 67.69 | 66.38 | 67.69 | 639 | +1.01(+1.51%) |
Sep 16, 2019 | 67.28 | 67.28 | 66.68 | 66.68 | 533 | -0.82(-1.21%) |
Sep 13, 2019 | 67.75 | 67.75 | 67.50 | 67.50 | 794 | +0.19(+0.28%) |
Sep 12, 2019 | 67.50 | 67.50 | 67.30 | 67.31 | 763 | +0.43(+0.64%) |
Sep 11, 2019 | 66.83 | 66.88 | 66.71 | 66.88 | 340 | +0.33(+0.50%) |
Sep 10, 2019 | 66.26 | 66.55 | 66.12 | 66.55 | 684 | +0.32(+0.48%) |
Sep 09, 2019 | 66.23 | 66.25 | 66.22 | 66.23 | 3,217 | +0.65(+0.99%) |
Sep 06, 2019 | 64.93 | 65.58 | 64.90 | 65.58 | 362 | +0.65(+1.00%) |
Sep 05, 2019 | 65.66 | 65.70 | 64.73 | 64.93 | 2,980 | -0.57(-0.87%) |
Sep 04, 2019 | 66.13 | 66.17 | 65.49 | 65.50 | 5,272 | -0.23(-0.35%) |
Sep 03, 2019 | 65.81 | 66.13 | 65.25 | 65.73 | 1,026 | -0.22(-0.33%) |
Aug 30, 2019 | 65.95 | 65.95 | 65.95 | 0 | +0.34(+0.52%) | |
Aug 29, 2019 | 65.40 | 65.61 | 65.40 | 65.61 | 842 | +0.82(+1.27%) |
Aug 28, 2019 | 65.00 | 65.06 | 64.79 | 64.79 | 1,131 | -0.36(-0.55%) |
Aug 27, 2019 | 65.51 | 65.86 | 65.15 | 65.15 | 819 | -0.85(-1.29%) |
Aug 26, 2019 | 66.00 | 66.00 | 66.00 | 66.00 | 207 | -0.10(-0.15%) |
Aug 23, 2019 | 66.75 | 66.75 | 66.10 | 66.10 | 430 | -0.60(-0.90%) |
Aug 22, 2019 | 67.11 | 67.27 | 66.70 | 66.70 | 1,230 | -0.30(-0.45%) |
Aug 21, 2019 | 67.02 | 67.02 | 67.00 | 67.00 | 1,242 | -0.05(-0.07%) |
Aug 20, 2019 | 67.53 | 67.53 | 67.05 | 67.05 | 847 | -0.97(-1.43%) |
Aug 19, 2019 | 68.22 | 68.22 | 68.02 | 68.02 | 215 | +0.04(+0.06%) |
Aug 16, 2019 | 67.98 | 67.98 | 67.98 | 67.98 | 272 | +0.08(+0.12%) |
Aug 15, 2019 | 67.90 | 67.90 | 67.90 | 2 | +0.00(+0.00%) | |
Aug 14, 2019 | 68.02 | 68.02 | 67.90 | 67.90 | 1,976 | -0.63(-0.92%) |
Aug 13, 2019 | 68.10 | 68.53 | 68.10 | 68.53 | 769 | +0.12(+0.18%) |
Aug 12, 2019 | 68.42 | 68.42 | 68.41 | 68.41 | 534 | -1.79(-2.55%) |
Aug 09, 2019 | 70.20 | 70.20 | 70.20 | 70.20 | 141 | +0.00(+0.00%) |
Aug 08, 2019 | 70.20 | 70.20 | 70.20 | 70.20 | 110 | +1.95(+2.86%) |
Aug 07, 2019 | 69.80 | 69.80 | 68.25 | 68.25 | 732 | -3.18(-4.45%) |
Aug 06, 2019 | 71.43 | 71.43 | 71.43 | 71.43 | 340 | +2.30(+3.33%) |
Aug 02, 2019 | 69.13 | 69.13 | 69.13 | 0 | +0.26(+0.38%) |