Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.58 | 67.70 | 66.31 | 66.80 | 4,798 | -0.35(-0.52%) |
Nov 27, 2019 | 69.67 | 70.04 | 66.75 | 67.15 | 17,186 | -2.53(-3.63%) |
Nov 26, 2019 | 69.08 | 70.79 | 68.74 | 69.68 | 9,133 | +0.81(+1.17%) |
Nov 25, 2019 | 68.55 | 69.60 | 67.99 | 68.87 | 8,142 | +0.59(+0.87%) |
Nov 22, 2019 | 68.10 | 68.83 | 67.02 | 68.28 | 9,709 | +0.39(+0.58%) |
Nov 21, 2019 | 68.28 | 69.30 | 67.49 | 67.88 | 9,073 | -0.12(-0.18%) |
Nov 20, 2019 | 67.88 | 69.75 | 67.88 | 68.01 | 10,544 | -0.40(-0.59%) |
Nov 19, 2019 | 68.62 | 69.41 | 68.36 | 68.41 | 20,209 | -0.03(-0.04%) |
Nov 18, 2019 | 67.95 | 69.12 | 67.46 | 68.44 | 8,652 | +0.49(+0.72%) |
Nov 15, 2019 | 68.78 | 69.49 | 67.95 | 67.95 | 17,826 | -0.78(-1.14%) |
Nov 14, 2019 | 71.80 | 71.80 | 68.09 | 68.73 | 18,004 | -3.07(-4.27%) |
Nov 13, 2019 | 70.36 | 73.30 | 70.24 | 71.80 | 13,828 | +1.03(+1.46%) |
Nov 12, 2019 | 67.55 | 72.75 | 66.77 | 70.77 | 20,335 | +3.22(+4.77%) |
Nov 11, 2019 | 66.49 | 67.62 | 65.35 | 67.55 | 11,720 | +0.65(+0.97%) |
Nov 08, 2019 | 67.17 | 67.24 | 66.16 | 66.89 | 12,332 | -0.49(-0.73%) |
Nov 07, 2019 | 67.27 | 67.61 | 66.46 | 67.38 | 4,716 | +0.04(+0.07%) |
Nov 06, 2019 | 69.40 | 69.40 | 66.68 | 67.34 | 8,689 | -2.12(-3.06%) |
Nov 05, 2019 | 65.81 | 69.85 | 65.81 | 69.46 | 10,911 | +3.28(+4.96%) |
Nov 04, 2019 | 67.38 | 67.43 | 65.93 | 66.18 | 2,796 | -1.47(-2.18%) |
Nov 01, 2019 | 68.86 | 69.21 | 65.77 | 67.65 | 11,996 | -0.22(-0.33%) |
Oct 31, 2019 | 64.79 | 68.36 | 64.52 | 67.88 | 16,018 | +3.03(+4.68%) |
Oct 30, 2019 | 68.25 | 68.25 | 63.96 | 64.84 | 12,110 | -2.86(-4.23%) |
Oct 29, 2019 | 65.61 | 69.30 | 65.61 | 67.71 | 10,078 | +1.97(+3.00%) |
Oct 28, 2019 | 64.83 | 66.31 | 64.80 | 65.73 | 5,087 | +0.09(+0.14%) |
Oct 25, 2019 | 64.22 | 65.65 | 64.22 | 65.65 | 1,121 | +1.44(+2.24%) |
Oct 24, 2019 | 64.71 | 64.87 | 63.55 | 64.21 | 2,384 | -0.50(-0.77%) |
Oct 23, 2019 | 64.71 | 64.71 | 64.71 | 64.71 | 699 | -0.01(-0.01%) |
Oct 22, 2019 | 65.07 | 65.96 | 64.03 | 64.72 | 1,728 | -0.21(-0.33%) |
Oct 21, 2019 | 63.04 | 64.93 | 63.04 | 64.93 | 1,676 | +1.86(+2.94%) |
Oct 18, 2019 | 63.79 | 63.79 | 62.80 | 63.08 | 4,036 | -1.10(-1.71%) |
Oct 17, 2019 | 64.23 | 64.30 | 64.17 | 64.17 | 2,308 | -0.11(-0.17%) |
Oct 16, 2019 | 64.16 | 64.40 | 63.95 | 64.28 | 2,015 | -0.29(-0.46%) |
Oct 15, 2019 | 64.93 | 65.09 | 62.99 | 64.58 | 4,694 | -0.27(-0.41%) |
Oct 14, 2019 | 64.50 | 65.25 | 63.97 | 64.84 | 2,587 | -0.18(-0.27%) |
Oct 11, 2019 | 64.24 | 66.47 | 62.49 | 65.02 | 10,875 | +1.07(+1.67%) |
Oct 10, 2019 | 64.45 | 65.42 | 63.95 | 63.95 | 2,422 | -0.36(-0.55%) |
Oct 09, 2019 | 64.33 | 64.88 | 64.31 | 64.31 | 2,234 | -0.04(-0.07%) |
Oct 08, 2019 | 65.02 | 65.52 | 64.35 | 64.35 | 7,689 | -0.71(-1.10%) |
Oct 07, 2019 | 66.47 | 66.47 | 64.97 | 65.07 | 4,929 | -1.11(-1.68%) |
Oct 04, 2019 | 65.57 | 66.41 | 63.77 | 66.18 | 8,520 | +0.31(+0.47%) |
Oct 03, 2019 | 63.65 | 66.49 | 63.65 | 65.87 | 8,740 | +2.10(+3.29%) |
Oct 02, 2019 | 63.92 | 64.19 | 62.76 | 63.77 | 12,424 | -0.20(-0.31%) |
Oct 01, 2019 | 64.45 | 64.53 | 63.91 | 63.97 | 3,628 | -0.12(-0.18%) |
Sep 30, 2019 | 63.34 | 64.97 | 63.34 | 64.08 | 3,871 | +0.54(+0.84%) |
Sep 27, 2019 | 64.77 | 65.38 | 63.37 | 63.55 | 8,408 | -0.48(-0.75%) |
Sep 26, 2019 | 63.33 | 65.13 | 62.64 | 64.03 | 16,771 | +1.06(+1.69%) |
Sep 25, 2019 | 63.78 | 63.84 | 62.70 | 62.97 | 4,165 | -0.36(-0.56%) |
Sep 24, 2019 | 63.10 | 63.33 | 62.88 | 63.33 | 6,612 | +0.00(+0.00%) |
Sep 23, 2019 | 63.26 | 63.55 | 63.10 | 63.33 | 4,639 | +0.22(+0.35%) |
Sep 20, 2019 | 62.78 | 63.10 | 62.46 | 63.10 | 15,360 | -0.04(-0.07%) |
Sep 19, 2019 | 62.93 | 63.28 | 62.79 | 63.15 | 2,648 | +1.02(+1.64%) |
Sep 18, 2019 | 64.15 | 64.23 | 61.84 | 62.13 | 13,252 | -0.64(-1.02%) |
Sep 17, 2019 | 63.71 | 64.11 | 62.77 | 62.77 | 8,115 | -0.90(-1.41%) |
Sep 16, 2019 | 63.59 | 64.64 | 63.14 | 63.67 | 7,186 | -0.42(-0.65%) |
Sep 13, 2019 | 61.99 | 64.11 | 61.99 | 64.09 | 5,493 | +1.67(+2.67%) |
Sep 12, 2019 | 62.59 | 63.67 | 61.34 | 62.43 | 3,370 | +0.01(+0.01%) |
Sep 11, 2019 | 60.96 | 62.69 | 60.94 | 62.42 | 4,668 | +1.14(+1.86%) |
Sep 10, 2019 | 60.21 | 61.27 | 60.03 | 61.27 | 2,575 | +1.11(+1.84%) |
Sep 09, 2019 | 59.95 | 60.17 | 59.85 | 60.17 | 1,909 | -0.24(-0.40%) |
Sep 06, 2019 | 60.00 | 61.24 | 60.00 | 60.41 | 2,802 | -0.42(-0.69%) |
Sep 05, 2019 | 58.90 | 61.35 | 58.87 | 60.83 | 10,442 | +1.61(+2.71%) |
Sep 04, 2019 | 58.88 | 59.41 | 58.67 | 59.22 | 1,956 | +0.62(+1.05%) |