Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2019 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 19.56 | 19.68 | 19.41 | 19.63 | 48,010,480 | +0.00(+0.00%) |
Oct 01, 2019 | 19.40 | 19.69 | 19.37 | 19.63 | 26,918,000 | +0.15(+0.77%) |
Sep 30, 2019 | 19.53 | 19.60 | 19.31 | 19.48 | 17,322,860 | -0.09(-0.46%) |
Sep 27, 2019 | 19.68 | 19.73 | 19.55 | 19.57 | 17,295,700 | -0.15(-0.76%) |
Sep 26, 2019 | 19.52 | 19.72 | 19.52 | 19.72 | 20,307,128 | +0.17(+0.87%) |
Sep 25, 2019 | 19.49 | 19.73 | 19.45 | 19.55 | 31,304,644 | +0.04(+0.21%) |
Sep 24, 2019 | 19.32 | 19.66 | 19.25 | 19.51 | 51,036,188 | -51.29(-72.44%) |
Sep 23, 2019 | 70.41 | 70.85 | 70.40 | 70.80 | 18,628,026 | +0.29(+0.41%) |
Sep 20, 2019 | 70.32 | 70.59 | 70.28 | 70.51 | 8,849,800 | +0.08(+0.11%) |
Sep 19, 2019 | 70.27 | 70.45 | 70.25 | 70.43 | 4,880,914 | +0.13(+0.18%) |
Sep 18, 2019 | 70.11 | 70.30 | 70.04 | 70.30 | 5,018,189 | +0.10(+0.14%) |
Sep 17, 2019 | 70.17 | 70.27 | 70.15 | 70.20 | 3,283,668 | -0.02(-0.03%) |
Sep 16, 2019 | 70.01 | 70.25 | 70.00 | 70.22 | 9,695,886 | +0.17(+0.24%) |
Sep 13, 2019 | 70.03 | 70.22 | 69.95 | 70.05 | 14,188,000 | +0.05(+0.07%) |
Sep 12, 2019 | 69.92 | 70.03 | 69.92 | 70.00 | 22,735,284 | +0.01(+0.01%) |
Sep 11, 2019 | 70.01 | 70.04 | 69.91 | 69.99 | 19,273,044 | -0.06(-0.09%) |
Sep 10, 2019 | 70.00 | 70.11 | 69.99 | 70.05 | 4,998,324 | -0.06(-0.09%) |
Sep 09, 2019 | 69.96 | 70.15 | 69.88 | 70.11 | 8,485,794 | +0.02(+0.03%) |
Sep 06, 2019 | 69.71 | 70.16 | 69.70 | 70.09 | 11,485,200 | +0.47(+0.68%) |
Sep 05, 2019 | 69.57 | 69.70 | 69.51 | 69.62 | 5,331,158 | +0.05(+0.07%) |
Sep 04, 2019 | 69.53 | 69.61 | 69.43 | 69.57 | 4,931,472 | +0.13(+0.19%) |
Sep 03, 2019 | 69.47 | 69.60 | 69.28 | 69.44 | 10,612,016 | -0.05(-0.07%) |
Aug 30, 2019 | 69.50 | 69.57 | 69.35 | 69.49 | 8,520,300 | +0.01(+0.01%) |
Aug 29, 2019 | 69.65 | 69.65 | 69.47 | 69.48 | 4,311,471 | -0.03(-0.04%) |
Aug 28, 2019 | 69.53 | 69.59 | 69.30 | 69.51 | 6,598,816 | -0.02(-0.03%) |
Aug 27, 2019 | 69.59 | 69.67 | 69.24 | 69.53 | 6,566,589 | -0.05(-0.07%) |
Aug 26, 2019 | 69.67 | 69.72 | 69.53 | 69.58 | 3,519,791 | +0.06(+0.09%) |
Aug 23, 2019 | 69.47 | 69.58 | 69.39 | 69.52 | 4,568,700 | -0.01(-0.01%) |
Aug 22, 2019 | 69.58 | 69.69 | 69.42 | 69.53 | 8,257,439 | -0.04(-0.06%) |
Aug 21, 2019 | 69.59 | 69.71 | 69.55 | 69.57 | 6,841,611 | +0.00(+0.00%) |
Aug 20, 2019 | 69.70 | 69.79 | 69.44 | 69.57 | 8,973,821 | -0.10(-0.14%) |
Aug 19, 2019 | 69.98 | 70.00 | 69.67 | 69.67 | 6,639,152 | -0.16(-0.23%) |
Aug 16, 2019 | 69.99 | 70.03 | 69.81 | 69.83 | 7,155,500 | -0.07(-0.10%) |
Aug 15, 2019 | 70.16 | 70.22 | 69.85 | 69.90 | 3,864,374 | -0.02(-0.03%) |
Aug 14, 2019 | 70.07 | 70.14 | 69.90 | 69.92 | 5,930,549 | -0.23(-0.33%) |
Aug 13, 2019 | 69.95 | 70.26 | 69.95 | 70.15 | 5,308,129 | +0.15(+0.21%) |
Aug 12, 2019 | 70.00 | 70.07 | 69.88 | 70.00 | 2,952,174 | -0.02(-0.03%) |
Aug 09, 2019 | 69.67 | 70.16 | 69.66 | 70.02 | 3,303,600 | +0.08(+0.11%) |
Aug 08, 2019 | 70.15 | 70.20 | 69.84 | 69.94 | 4,620,718 | +0.13(+0.19%) |
Aug 07, 2019 | 69.54 | 70.07 | 69.27 | 69.81 | 5,617,652 | +0.06(+0.09%) |
Aug 06, 2019 | 69.85 | 70.00 | 69.44 | 69.75 | 4,620,190 | +0.27(+0.39%) |
Aug 05, 2019 | 69.50 | 69.96 | 69.29 | 69.48 | 4,508,094 | -0.48(-0.69%) |
Aug 02, 2019 | 69.80 | 70.13 | 69.62 | 69.96 | 3,340,600 | -0.03(-0.04%) |