Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.00 | 61.50 | 61.00 | 61.35 | 25,754 | +0.42(+0.69%) |
Sep 27, 2019 | 61.52 | 61.74 | 60.72 | 60.93 | 31,273 | -0.41(-0.67%) |
Sep 26, 2019 | 61.65 | 61.65 | 61.13 | 61.34 | 33,264 | -0.37(-0.61%) |
Sep 25, 2019 | 60.98 | 61.81 | 60.97 | 61.71 | 27,730 | +0.72(+1.18%) |
Sep 24, 2019 | 61.81 | 61.93 | 60.88 | 60.99 | 40,745 | -0.71(-1.15%) |
Sep 23, 2019 | 61.43 | 61.91 | 61.37 | 61.71 | 35,844 | +0.15(+0.24%) |
Sep 20, 2019 | 61.86 | 62.11 | 61.45 | 61.56 | 49,359 | -0.19(-0.31%) |
Sep 19, 2019 | 62.03 | 62.28 | 61.72 | 61.75 | 35,335 | -0.12(-0.20%) |
Sep 18, 2019 | 62.04 | 62.04 | 61.37 | 61.87 | 72,942 | -0.15(-0.24%) |
Sep 17, 2019 | 62.14 | 62.14 | 61.84 | 62.02 | 48,410 | -0.29(-0.47%) |
Sep 16, 2019 | 62.04 | 62.46 | 61.93 | 62.31 | 49,089 | +0.13(+0.20%) |
Sep 13, 2019 | 62.35 | 62.60 | 62.17 | 62.19 | 47,649 | +0.06(+0.10%) |
Sep 12, 2019 | 62.29 | 62.32 | 61.78 | 62.13 | 54,489 | -0.06(-0.10%) |
Sep 11, 2019 | 61.49 | 62.19 | 61.08 | 62.19 | 55,380 | +0.83(+1.36%) |
Sep 10, 2019 | 60.84 | 61.35 | 60.53 | 61.35 | 35,938 | +0.37(+0.61%) |
Sep 09, 2019 | 60.70 | 60.98 | 60.52 | 60.98 | 35,442 | +0.49(+0.80%) |
Sep 06, 2019 | 60.57 | 60.76 | 60.48 | 60.49 | 25,427 | -0.04(-0.07%) |
Sep 05, 2019 | 60.25 | 60.76 | 60.08 | 60.54 | 46,780 | +1.03(+1.73%) |
Sep 04, 2019 | 59.34 | 59.53 | 59.28 | 59.51 | 43,891 | +0.76(+1.30%) |
Sep 03, 2019 | 59.01 | 59.17 | 58.56 | 58.74 | 53,275 | -0.79(-1.33%) |
Aug 30, 2019 | 59.67 | 59.67 | 59.20 | 59.53 | 66,239 | +0.22(+0.36%) |
Aug 29, 2019 | 59.05 | 59.47 | 59.05 | 59.32 | 31,562 | +0.85(+1.45%) |
Aug 28, 2019 | 57.81 | 58.62 | 57.80 | 58.47 | 32,094 | +0.54(+0.94%) |
Aug 27, 2019 | 58.95 | 58.95 | 57.92 | 57.93 | 49,812 | -0.67(-1.14%) |
Aug 26, 2019 | 58.63 | 58.64 | 58.16 | 58.60 | 50,245 | +0.49(+0.84%) |
Aug 23, 2019 | 59.45 | 59.63 | 57.96 | 58.11 | 63,675 | -1.62(-2.71%) |
Aug 22, 2019 | 59.83 | 59.98 | 59.36 | 59.73 | 19,401 | +0.06(+0.09%) |
Aug 21, 2019 | 59.84 | 59.84 | 59.59 | 59.67 | 46,506 | +0.37(+0.63%) |
Aug 20, 2019 | 59.72 | 59.72 | 59.30 | 59.30 | 33,254 | -0.52(-0.87%) |
Aug 19, 2019 | 59.89 | 59.98 | 59.74 | 59.82 | 30,000 | +0.57(+0.96%) |
Aug 16, 2019 | 58.29 | 59.28 | 58.29 | 59.25 | 35,897 | +1.25(+2.16%) |
Aug 15, 2019 | 58.35 | 58.35 | 57.71 | 58.00 | 72,724 | -0.14(-0.23%) |
Aug 14, 2019 | 58.88 | 58.88 | 58.06 | 58.13 | 67,690 | -1.71(-2.86%) |
Aug 13, 2019 | 59.06 | 60.40 | 59.01 | 59.85 | 44,136 | +0.68(+1.15%) |
Aug 12, 2019 | 59.79 | 59.79 | 59.12 | 59.17 | 29,660 | -0.90(-1.50%) |
Aug 09, 2019 | 60.63 | 60.64 | 59.91 | 60.07 | 50,213 | -0.80(-1.31%) |
Aug 08, 2019 | 59.92 | 60.88 | 59.92 | 60.87 | 53,583 | +1.24(+2.07%) |
Aug 07, 2019 | 58.92 | 59.72 | 58.64 | 59.64 | 44,720 | +0.15(+0.24%) |
Aug 06, 2019 | 59.10 | 59.52 | 58.80 | 59.49 | 36,775 | +0.71(+1.20%) |
Aug 05, 2019 | 59.43 | 59.44 | 58.24 | 58.79 | 78,271 | -1.67(-2.76%) |
Aug 02, 2019 | 60.78 | 60.88 | 60.11 | 60.45 | 48,504 | -0.66(-1.09%) |
Aug 01, 2019 | 62.16 | 62.46 | 60.84 | 61.12 | 71,651 | -0.95(-1.52%) |
Jul 31, 2019 | 62.76 | 62.91 | 61.79 | 62.06 | 102,241 | -0.71(-1.13%) |
Jul 30, 2019 | 61.96 | 62.77 | 61.88 | 62.77 | 50,177 | +0.40(+0.65%) |
Jul 29, 2019 | 62.65 | 62.69 | 62.27 | 62.37 | 31,908 | -0.28(-0.44%) |
Jul 26, 2019 | 62.19 | 62.70 | 62.19 | 62.64 | 37,820 | +0.59(+0.95%) |
Jul 25, 2019 | 62.61 | 62.61 | 62.00 | 62.05 | 32,352 | -0.61(-0.97%) |
Jul 24, 2019 | 61.73 | 62.66 | 61.67 | 62.66 | 39,589 | +0.88(+1.42%) |
Jul 23, 2019 | 61.38 | 61.79 | 61.26 | 61.79 | 56,265 | +0.67(+1.09%) |
Jul 22, 2019 | 61.28 | 61.43 | 61.10 | 61.12 | 26,756 | -0.06(-0.09%) |
Jul 19, 2019 | 61.52 | 61.71 | 61.17 | 61.17 | 48,077 | -0.20(-0.33%) |
Jul 18, 2019 | 61.14 | 61.43 | 60.98 | 61.37 | 37,989 | +0.22(+0.37%) |
Jul 17, 2019 | 61.56 | 61.60 | 61.09 | 61.15 | 37,453 | -0.47(-0.77%) |
Jul 16, 2019 | 61.52 | 61.81 | 61.36 | 61.62 | 31,574 | +0.05(+0.08%) |
Jul 15, 2019 | 62.02 | 62.03 | 61.49 | 61.57 | 43,451 | -0.36(-0.58%) |
Jul 12, 2019 | 61.37 | 61.97 | 61.36 | 61.93 | 38,675 | +0.64(+1.05%) |
Jul 11, 2019 | 61.52 | 61.52 | 61.06 | 61.29 | 35,442 | -0.11(-0.18%) |
Jul 10, 2019 | 61.75 | 61.77 | 61.40 | 61.40 | 24,096 | -0.07(-0.12%) |
Jul 09, 2019 | 61.15 | 61.48 | 61.15 | 61.48 | 22,200 | +0.03(+0.05%) |
Jul 08, 2019 | 61.77 | 61.88 | 61.40 | 61.44 | 27,309 | -0.59(-0.94%) |
Jul 05, 2019 | 61.64 | 62.03 | 61.37 | 62.03 | 33,974 | +0.05(+0.08%) |
Jul 03, 2019 | 61.61 | 61.98 | 61.49 | 61.98 | 25,641 | +0.57(+0.92%) |
Jul 02, 2019 | 61.60 | 61.60 | 61.22 | 61.42 | 44,506 | -0.17(-0.28%) |