Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.41 | 66.01 | 65.41 | 66.01 | 980 | +1.01(+1.55%) |
Nov 28, 2019 | 65.00 | 65.50 | 65.00 | 65.00 | 5,290 | +0.00(+0.00%) |
Nov 27, 2019 | 64.88 | 68.40 | 63.66 | 65.00 | 86,663 | +1.50(+2.36%) |
Nov 26, 2019 | 63.55 | 63.55 | 63.50 | 63.50 | 540 | -1.48(-2.28%) |
Nov 25, 2019 | 64.85 | 64.98 | 63.67 | 64.98 | 745 | +0.48(+0.74%) |
Nov 22, 2019 | 63.08 | 64.50 | 63.08 | 64.50 | 675 | +1.00(+1.57%) |
Nov 21, 2019 | 64.02 | 64.02 | 63.50 | 63.50 | 431 | -0.50(-0.78%) |
Nov 20, 2019 | 64.07 | 64.07 | 63.50 | 64.00 | 771 | -0.67(-1.04%) |
Nov 19, 2019 | 64.30 | 64.67 | 64.30 | 64.67 | 385 | +0.20(+0.31%) |
Nov 18, 2019 | 64.87 | 64.87 | 63.60 | 64.47 | 1,111 | -0.42(-0.65%) |
Nov 15, 2019 | 63.77 | 64.89 | 63.77 | 64.89 | 669 | +1.34(+2.11%) |
Nov 14, 2019 | 64.49 | 64.49 | 63.55 | 63.55 | 824 | -0.44(-0.69%) |
Nov 13, 2019 | 63.99 | 64.70 | 63.50 | 63.99 | 2,722 | +0.37(+0.58%) |
Nov 12, 2019 | 63.76 | 64.00 | 62.95 | 63.62 | 2,000 | -0.08(-0.13%) |
Nov 11, 2019 | 63.99 | 64.00 | 63.70 | 63.70 | 1,465 | +0.50(+0.79%) |
Nov 08, 2019 | 63.85 | 64.00 | 63.20 | 63.20 | 935 | -0.80(-1.25%) |
Nov 07, 2019 | 63.90 | 64.00 | 63.90 | 64.00 | 1,218 | +0.07(+0.11%) |
Nov 06, 2019 | 62.43 | 63.93 | 62.42 | 63.93 | 1,417 | +1.57(+2.52%) |
Nov 05, 2019 | 62.96 | 63.07 | 61.97 | 62.36 | 2,394 | +0.50(+0.81%) |
Nov 04, 2019 | 62.15 | 62.15 | 61.86 | 61.86 | 1,242 | -0.17(-0.27%) |
Nov 01, 2019 | 63.25 | 63.25 | 62.03 | 62.03 | 1,393 | -0.92(-1.46%) |
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%) |