Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.81 | 70.15 | 68.93 | 69.00 | 96,834 | -1.02(-1.45%) |
Dec 30, 2019 | 69.80 | 70.02 | 69.18 | 70.02 | 112,108 | +0.12(+0.17%) |
Dec 27, 2019 | 69.63 | 70.21 | 69.28 | 69.91 | 63,003 | +0.15(+0.22%) |
Dec 26, 2019 | 70.06 | 70.31 | 68.97 | 69.75 | 54,748 | -0.20(-0.28%) |
Dec 24, 2019 | 69.72 | 70.60 | 69.60 | 69.95 | 61,561 | +0.05(+0.08%) |
Dec 23, 2019 | 70.39 | 70.44 | 68.69 | 69.90 | 84,486 | -0.06(-0.09%) |
Dec 20, 2019 | 69.80 | 70.69 | 69.31 | 69.96 | 288,175 | +0.41(+0.60%) |
Dec 19, 2019 | 69.04 | 69.80 | 67.99 | 69.54 | 88,499 | +0.23(+0.33%) |
Dec 18, 2019 | 67.99 | 69.52 | 67.80 | 69.32 | 183,441 | +1.68(+2.48%) |
Dec 17, 2019 | 67.08 | 67.64 | 66.40 | 67.64 | 210,271 | +0.55(+0.82%) |
Dec 16, 2019 | 67.24 | 67.89 | 66.88 | 67.09 | 147,458 | +0.26(+0.39%) |
Dec 13, 2019 | 67.41 | 67.41 | 66.21 | 66.83 | 156,954 | -0.59(-0.87%) |
Dec 12, 2019 | 68.28 | 68.53 | 67.27 | 67.42 | 154,582 | -1.05(-1.53%) |
Dec 11, 2019 | 68.26 | 68.82 | 67.62 | 68.46 | 158,179 | +0.54(+0.80%) |
Dec 10, 2019 | 69.22 | 69.63 | 67.80 | 67.92 | 351,418 | -1.56(-2.24%) |
Dec 09, 2019 | 68.91 | 69.72 | 68.51 | 69.48 | 123,155 | +0.55(+0.80%) |
Dec 06, 2019 | 68.17 | 69.77 | 68.17 | 68.93 | 323,115 | +1.12(+1.65%) |
Dec 05, 2019 | 66.49 | 68.16 | 66.24 | 67.81 | 104,285 | +1.40(+2.10%) |
Dec 04, 2019 | 66.69 | 67.54 | 66.35 | 66.42 | 96,981 | -0.05(-0.08%) |
Dec 03, 2019 | 65.81 | 66.88 | 65.33 | 66.47 | 92,925 | +0.30(+0.45%) |
Dec 02, 2019 | 66.53 | 66.53 | 65.54 | 66.17 | 110,982 | +0.05(+0.08%) |
Nov 29, 2019 | 66.14 | 66.91 | 65.37 | 66.12 | 111,254 | -0.16(-0.24%) |
Nov 27, 2019 | 67.84 | 68.16 | 66.01 | 66.28 | 97,056 | -1.24(-1.84%) |
Nov 26, 2019 | 66.03 | 67.71 | 66.03 | 67.53 | 168,440 | +1.49(+2.25%) |
Nov 25, 2019 | 65.22 | 66.33 | 65.10 | 66.04 | 97,458 | +1.30(+2.01%) |
Nov 22, 2019 | 65.69 | 65.69 | 64.30 | 64.74 | 116,467 | -0.86(-1.31%) |
Nov 21, 2019 | 66.24 | 66.54 | 64.75 | 65.60 | 80,107 | -0.50(-0.75%) |
Nov 20, 2019 | 67.46 | 67.65 | 65.06 | 66.09 | 133,304 | -1.62(-2.40%) |
Nov 19, 2019 | 66.16 | 67.76 | 66.16 | 67.71 | 165,420 | +1.89(+2.88%) |
Nov 18, 2019 | 65.97 | 65.97 | 65.42 | 65.82 | 86,811 | -0.15(-0.23%) |
Nov 15, 2019 | 65.97 | 66.42 | 65.56 | 65.97 | 105,930 | +0.14(+0.22%) |
Nov 14, 2019 | 65.33 | 66.10 | 65.22 | 65.83 | 95,556 | +0.24(+0.37%) |
Nov 13, 2019 | 65.71 | 66.71 | 65.52 | 65.59 | 123,332 | -0.56(-0.85%) |
Nov 12, 2019 | 66.54 | 67.00 | 65.80 | 66.15 | 136,132 | -0.30(-0.45%) |
Nov 11, 2019 | 66.32 | 66.90 | 65.82 | 66.44 | 76,509 | -0.03(-0.04%) |
Nov 08, 2019 | 67.09 | 67.76 | 66.32 | 66.47 | 131,775 | -0.96(-1.42%) |
Nov 07, 2019 | 67.84 | 68.78 | 66.84 | 67.43 | 115,630 | +0.00(+0.00%) |
Nov 06, 2019 | 67.76 | 68.07 | 66.33 | 67.43 | 133,669 | -0.54(-0.80%) |
Nov 05, 2019 | 68.07 | 69.00 | 67.27 | 67.97 | 248,025 | -0.11(-0.16%) |
Nov 04, 2019 | 68.25 | 68.51 | 66.52 | 68.07 | 111,285 | -0.06(-0.09%) |
Nov 01, 2019 | 69.08 | 70.06 | 67.85 | 68.14 | 148,857 | -0.66(-0.96%) |
Oct 31, 2019 | 70.32 | 70.32 | 65.43 | 68.80 | 472,363 | -1.94(-2.74%) |
Oct 30, 2019 | 67.16 | 72.55 | 65.55 | 70.73 | 357,682 | +6.67(+10.41%) |
Oct 29, 2019 | 62.79 | 64.41 | 62.59 | 64.06 | 107,751 | +0.96(+1.53%) |
Oct 28, 2019 | 61.67 | 63.77 | 61.55 | 63.10 | 123,657 | +1.69(+2.76%) |
Oct 25, 2019 | 61.39 | 62.12 | 61.24 | 61.40 | 47,585 | -0.12(-0.19%) |
Oct 24, 2019 | 62.07 | 62.07 | 61.12 | 61.52 | 41,081 | -0.35(-0.57%) |
Oct 23, 2019 | 61.08 | 62.15 | 60.82 | 61.87 | 67,273 | +0.94(+1.54%) |
Oct 22, 2019 | 62.08 | 62.08 | 60.84 | 60.93 | 223,053 | -1.19(-1.92%) |
Oct 21, 2019 | 61.78 | 62.76 | 61.66 | 62.12 | 49,693 | +0.58(+0.94%) |
Oct 18, 2019 | 60.43 | 61.76 | 60.43 | 61.55 | 91,399 | +0.82(+1.35%) |
Oct 17, 2019 | 59.98 | 61.03 | 59.95 | 60.73 | 92,523 | +0.79(+1.32%) |
Oct 16, 2019 | 59.85 | 60.01 | 59.20 | 59.93 | 84,516 | +0.05(+0.08%) |
Oct 15, 2019 | 59.38 | 60.37 | 58.86 | 59.88 | 88,794 | +0.70(+1.18%) |
Oct 14, 2019 | 60.12 | 60.21 | 58.58 | 59.19 | 62,452 | -1.14(-1.89%) |
Oct 11, 2019 | 60.00 | 61.60 | 60.00 | 60.32 | 65,813 | +0.91(+1.52%) |
Oct 10, 2019 | 59.26 | 59.68 | 58.93 | 59.42 | 56,648 | +0.14(+0.24%) |
Oct 09, 2019 | 59.40 | 60.06 | 58.76 | 59.27 | 47,489 | +0.30(+0.52%) |
Oct 08, 2019 | 59.75 | 59.99 | 58.83 | 58.97 | 64,203 | -1.16(-1.92%) |
Oct 07, 2019 | 60.08 | 60.40 | 59.34 | 60.13 | 63,270 | +0.04(+0.06%) |
Oct 04, 2019 | 59.05 | 60.13 | 58.84 | 60.09 | 58,116 | +1.15(+1.95%) |
Oct 03, 2019 | 58.78 | 59.45 | 57.84 | 58.94 | 66,218 | -0.22(-0.36%) |
Oct 02, 2019 | 61.82 | 61.86 | 58.53 | 59.16 | 102,085 | -3.15(-5.05%) |