Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.42 | 68.85 | 67.57 | 68.42 | 116,200 | -0.47(-0.69%) |
Sep 27, 2019 | 69.09 | 70.74 | 68.47 | 68.90 | 175,899 | -1.23(-1.75%) |
Sep 26, 2019 | 71.26 | 71.26 | 69.27 | 70.13 | 111,451 | -1.70(-2.37%) |
Sep 25, 2019 | 70.88 | 72.35 | 70.41 | 71.83 | 154,901 | -0.38(-0.52%) |
Sep 24, 2019 | 75.70 | 75.70 | 71.83 | 72.20 | 130,746 | -4.06(-5.33%) |
Sep 23, 2019 | 74.76 | 76.65 | 74.38 | 76.27 | 131,612 | +0.69(+0.91%) |
Sep 20, 2019 | 76.14 | 76.80 | 74.92 | 75.58 | 226,488 | +0.00(+0.00%) |
Sep 19, 2019 | 77.56 | 78.03 | 75.39 | 75.58 | 202,428 | -1.23(-1.60%) |
Sep 18, 2019 | 78.59 | 79.63 | 75.67 | 76.80 | 236,998 | -2.83(-3.55%) |
Sep 17, 2019 | 83.40 | 83.40 | 78.88 | 79.63 | 484,811 | -4.71(-5.59%) |
Sep 16, 2019 | 83.21 | 85.10 | 81.80 | 84.34 | 328,107 | +7.26(+9.41%) |
Sep 13, 2019 | 77.28 | 78.69 | 75.96 | 77.09 | 219,442 | +0.47(+0.62%) |
Sep 12, 2019 | 76.14 | 76.90 | 73.60 | 76.62 | 248,091 | -1.41(-1.81%) |
Sep 11, 2019 | 77.56 | 79.16 | 76.14 | 78.03 | 519,906 | +0.75(+0.98%) |
Sep 10, 2019 | 76.71 | 79.25 | 76.52 | 77.28 | 203,958 | +1.23(+1.61%) |
Sep 09, 2019 | 72.38 | 76.14 | 72.00 | 76.05 | 389,610 | +4.52(+6.32%) |
Sep 06, 2019 | 70.77 | 72.52 | 69.03 | 71.53 | 110,326 | +0.00(+0.00%) |
Sep 05, 2019 | 69.27 | 72.05 | 69.27 | 71.53 | 192,307 | +3.20(+4.69%) |
Sep 04, 2019 | 67.66 | 68.73 | 67.00 | 68.32 | 76,313 | +1.70(+2.55%) |
Sep 03, 2019 | 66.06 | 66.82 | 64.84 | 66.63 | 149,467 | -1.04(-1.53%) |
Aug 30, 2019 | 68.61 | 69.64 | 67.00 | 67.66 | 104,458 | -0.85(-1.24%) |
Aug 29, 2019 | 67.19 | 68.98 | 66.82 | 68.51 | 137,887 | +2.17(+3.27%) |
Aug 28, 2019 | 64.93 | 67.38 | 63.99 | 66.34 | 191,189 | +1.79(+2.77%) |
Aug 27, 2019 | 65.78 | 66.06 | 64.13 | 64.55 | 87,681 | -0.66(-1.01%) |
Aug 26, 2019 | 65.68 | 66.34 | 64.84 | 65.21 | 107,621 | +0.57(+0.87%) |
Aug 23, 2019 | 67.10 | 68.32 | 64.46 | 64.65 | 146,808 | -3.68(-5.38%) |
Aug 22, 2019 | 69.45 | 70.58 | 68.23 | 68.32 | 89,164 | -0.94(-1.36%) |
Aug 21, 2019 | 69.83 | 70.77 | 69.17 | 69.27 | 71,451 | +0.09(+0.14%) |
Aug 20, 2019 | 69.83 | 69.93 | 67.95 | 69.17 | 80,023 | -0.85(-1.21%) |
Aug 19, 2019 | 68.70 | 70.49 | 68.70 | 70.02 | 130,295 | +2.45(+3.63%) |
Aug 16, 2019 | 65.12 | 67.66 | 64.93 | 67.57 | 133,459 | +2.73(+4.22%) |
Aug 15, 2019 | 65.50 | 65.78 | 63.89 | 64.84 | 162,663 | -1.04(-1.57%) |
Aug 14, 2019 | 68.32 | 68.61 | 65.61 | 65.87 | 201,168 | -4.24(-6.05%) |
Aug 13, 2019 | 69.93 | 72.85 | 69.23 | 70.11 | 167,722 | +0.00(+0.00%) |
Aug 12, 2019 | 70.77 | 70.96 | 68.79 | 70.11 | 83,530 | -0.75(-1.06%) |
Aug 09, 2019 | 73.41 | 73.41 | 70.02 | 70.87 | 145,195 | -2.83(-3.84%) |
Aug 08, 2019 | 73.41 | 73.98 | 72.09 | 73.69 | 207,948 | +0.75(+1.03%) |
Aug 07, 2019 | 72.09 | 73.51 | 70.58 | 72.94 | 359,341 | -0.94(-1.28%) |
Aug 06, 2019 | 75.49 | 76.52 | 71.90 | 73.88 | 147,354 | +0.47(+0.64%) |
Aug 05, 2019 | 75.58 | 75.77 | 73.51 | 73.41 | 196,797 | -4.43(-5.69%) |
Aug 02, 2019 | 81.89 | 81.89 | 77.32 | 77.84 | 100,468 | -3.02(-3.73%) |
Aug 01, 2019 | 86.23 | 86.51 | 79.77 | 80.86 | 206,005 | -6.13(-7.04%) |
Jul 31, 2019 | 86.23 | 89.53 | 86.13 | 86.98 | 174,693 | +1.13(+1.32%) |
Jul 30, 2019 | 78.78 | 85.95 | 78.08 | 85.85 | 486,770 | +5.56(+6.92%) |
Jul 29, 2019 | 83.21 | 83.21 | 79.81 | 80.29 | 216,051 | -2.83(-3.40%) |
Jul 26, 2019 | 83.40 | 83.78 | 82.32 | 83.12 | 84,784 | -0.09(-0.11%) |
Jul 25, 2019 | 87.36 | 87.36 | 82.74 | 83.21 | 93,940 | -3.68(-4.23%) |
Jul 24, 2019 | 86.61 | 88.11 | 86.51 | 86.89 | 80,147 | -0.09(-0.11%) |
Jul 23, 2019 | 85.95 | 87.25 | 85.47 | 86.98 | 82,108 | +1.51(+1.76%) |
Jul 22, 2019 | 83.87 | 86.61 | 83.87 | 85.47 | 200,764 | +1.79(+2.14%) |
Jul 19, 2019 | 82.74 | 83.87 | 81.70 | 83.68 | 92,106 | +1.23(+1.49%) |
Jul 18, 2019 | 83.31 | 83.50 | 81.14 | 82.46 | 156,415 | -0.94(-1.13%) |
Jul 17, 2019 | 86.04 | 86.13 | 83.21 | 83.40 | 114,698 | -2.64(-3.07%) |
Jul 16, 2019 | 87.64 | 88.87 | 85.85 | 86.04 | 64,349 | -1.60(-1.83%) |
Jul 15, 2019 | 90.47 | 90.75 | 87.59 | 87.64 | 60,822 | -2.54(-2.82%) |
Jul 12, 2019 | 90.28 | 91.32 | 89.84 | 90.19 | 54,117 | +0.00(+0.00%) |
Jul 11, 2019 | 90.94 | 91.08 | 89.29 | 90.19 | 98,879 | -0.66(-0.73%) |
Jul 10, 2019 | 88.87 | 90.94 | 88.68 | 90.85 | 161,157 | +3.20(+3.66%) |
Jul 09, 2019 | 88.21 | 88.21 | 86.61 | 87.64 | 177,066 | -0.94(-1.06%) |
Jul 08, 2019 | 88.21 | 90.09 | 87.58 | 88.58 | 56,793 | +0.00(+0.00%) |
Jul 05, 2019 | 87.17 | 88.58 | 86.75 | 88.58 | 68,899 | +1.04(+1.18%) |
Jul 03, 2019 | 88.40 | 88.40 | 86.79 | 87.55 | 67,265 | -0.38(-0.43%) |
Jul 02, 2019 | 91.13 | 91.13 | 87.27 | 87.92 | 160,145 | -3.49(-3.81%) |