Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.22 | 61.87 | 60.57 | 61.26 | 445,975 | +0.07(+0.12%) |
Sep 27, 2019 | 60.52 | 62.25 | 60.52 | 61.19 | 402,567 | +0.43(+0.71%) |
Sep 26, 2019 | 60.06 | 61.08 | 59.60 | 60.76 | 465,064 | +0.45(+0.74%) |
Sep 25, 2019 | 58.45 | 60.62 | 58.45 | 60.31 | 303,801 | +1.36(+2.30%) |
Sep 24, 2019 | 60.52 | 61.17 | 58.39 | 58.95 | 355,394 | -1.94(-3.19%) |
Sep 23, 2019 | 59.79 | 61.12 | 59.79 | 60.90 | 291,073 | +0.03(+0.05%) |
Sep 20, 2019 | 61.62 | 62.33 | 60.55 | 60.87 | 569,734 | -0.56(-0.91%) |
Sep 19, 2019 | 60.85 | 62.20 | 60.40 | 61.43 | 444,025 | +0.95(+1.58%) |
Sep 18, 2019 | 60.89 | 61.00 | 59.20 | 60.48 | 385,770 | -0.96(-1.57%) |
Sep 17, 2019 | 63.96 | 64.07 | 60.84 | 61.44 | 727,266 | -3.18(-4.92%) |
Sep 16, 2019 | 63.05 | 66.51 | 62.59 | 64.62 | 1,014,137 | +3.00(+4.87%) |
Sep 13, 2019 | 61.30 | 62.41 | 60.13 | 61.62 | 554,867 | +1.53(+2.55%) |
Sep 12, 2019 | 62.11 | 62.56 | 59.88 | 60.08 | 781,320 | -2.84(-4.52%) |
Sep 11, 2019 | 61.29 | 63.30 | 59.84 | 62.93 | 578,924 | +1.83(+3.00%) |
Sep 10, 2019 | 59.96 | 61.44 | 59.52 | 61.09 | 772,801 | +1.57(+2.64%) |
Sep 09, 2019 | 57.03 | 59.60 | 56.78 | 59.52 | 683,992 | +2.86(+5.05%) |
Sep 06, 2019 | 56.09 | 56.98 | 55.08 | 56.66 | 520,964 | +0.36(+0.65%) |
Sep 05, 2019 | 54.69 | 56.53 | 54.52 | 56.30 | 679,336 | +2.25(+4.17%) |
Sep 04, 2019 | 54.44 | 54.66 | 53.54 | 54.04 | 573,017 | +0.66(+1.24%) |
Sep 03, 2019 | 53.75 | 54.13 | 52.37 | 53.38 | 656,920 | -1.40(-2.56%) |
Aug 30, 2019 | 55.04 | 55.55 | 54.50 | 54.78 | 653,477 | +0.21(+0.38%) |
Aug 29, 2019 | 53.91 | 55.18 | 53.91 | 54.58 | 402,064 | +1.21(+2.26%) |
Aug 28, 2019 | 52.47 | 53.99 | 52.19 | 53.37 | 704,119 | +0.92(+1.75%) |
Aug 27, 2019 | 53.31 | 53.44 | 52.24 | 52.45 | 503,572 | -0.30(-0.57%) |
Aug 26, 2019 | 53.94 | 54.00 | 52.51 | 52.75 | 662,862 | -0.32(-0.59%) |
Aug 23, 2019 | 54.80 | 55.05 | 52.94 | 53.07 | 950,044 | -2.62(-4.71%) |
Aug 22, 2019 | 56.77 | 57.43 | 55.39 | 55.69 | 443,217 | -0.95(-1.68%) |
Aug 21, 2019 | 58.34 | 58.64 | 56.40 | 56.64 | 493,414 | -0.95(-1.65%) |
Aug 20, 2019 | 58.23 | 58.53 | 57.18 | 57.59 | 733,675 | -0.93(-1.59%) |
Aug 19, 2019 | 58.52 | 58.65 | 57.14 | 58.52 | 541,097 | +1.52(+2.66%) |
Aug 16, 2019 | 55.89 | 57.18 | 55.89 | 57.00 | 608,041 | +0.60(+1.07%) |
Aug 15, 2019 | 57.32 | 57.32 | 55.69 | 56.40 | 507,036 | -0.35(-0.62%) |
Aug 14, 2019 | 55.90 | 57.24 | 55.90 | 56.75 | 517,375 | -1.68(-2.87%) |
Aug 13, 2019 | 56.04 | 59.62 | 55.49 | 58.43 | 588,047 | +2.25(+4.01%) |
Aug 12, 2019 | 57.13 | 57.13 | 55.94 | 56.18 | 580,678 | -1.13(-1.97%) |
Aug 09, 2019 | 58.77 | 58.77 | 56.78 | 57.30 | 517,893 | -1.57(-2.67%) |
Aug 08, 2019 | 58.69 | 60.19 | 58.37 | 58.88 | 862,236 | +0.93(+1.61%) |
Aug 07, 2019 | 57.57 | 58.53 | 56.68 | 57.94 | 766,356 | -0.74(-1.25%) |
Aug 06, 2019 | 62.41 | 62.41 | 57.17 | 58.68 | 1,298,768 | +1.05(+1.82%) |
Aug 05, 2019 | 56.98 | 57.87 | 55.92 | 57.63 | 1,032,441 | -0.34(-0.58%) |
Aug 02, 2019 | 60.08 | 60.33 | 57.70 | 57.96 | 937,151 | -2.37(-3.93%) |
Aug 01, 2019 | 62.89 | 63.12 | 60.05 | 60.34 | 755,732 | -2.55(-4.06%) |
Jul 31, 2019 | 63.05 | 64.66 | 62.17 | 62.89 | 666,821 | -0.09(-0.15%) |
Jul 30, 2019 | 62.01 | 63.18 | 61.40 | 62.98 | 1,263,526 | +0.34(+0.55%) |
Jul 29, 2019 | 64.12 | 64.12 | 62.13 | 62.64 | 653,600 | -1.55(-2.41%) |
Jul 26, 2019 | 63.66 | 64.36 | 62.59 | 64.18 | 570,650 | +0.54(+0.85%) |
Jul 25, 2019 | 64.22 | 64.41 | 62.96 | 63.64 | 516,937 | -0.89(-1.38%) |
Jul 24, 2019 | 64.04 | 65.10 | 64.03 | 64.53 | 852,083 | +0.36(+0.57%) |
Jul 23, 2019 | 63.37 | 64.56 | 63.29 | 64.17 | 462,730 | +1.38(+2.19%) |
Jul 22, 2019 | 62.61 | 63.72 | 62.50 | 62.79 | 444,636 | -0.90(-1.42%) |
Jul 19, 2019 | 63.36 | 63.90 | 62.97 | 63.70 | 431,291 | +0.27(+0.43%) |
Jul 18, 2019 | 62.89 | 63.97 | 62.89 | 63.43 | 412,819 | +0.09(+0.15%) |
Jul 17, 2019 | 64.56 | 64.56 | 63.24 | 63.33 | 361,187 | -1.21(-1.87%) |
Jul 16, 2019 | 63.75 | 65.51 | 63.60 | 64.54 | 605,172 | +0.56(+0.87%) |
Jul 15, 2019 | 64.15 | 64.33 | 63.42 | 63.99 | 557,256 | -0.09(-0.15%) |
Jul 12, 2019 | 62.78 | 64.38 | 62.68 | 64.08 | 762,657 | +1.63(+2.61%) |
Jul 11, 2019 | 63.50 | 63.67 | 61.46 | 62.45 | 986,605 | -1.06(-1.67%) |
Jul 10, 2019 | 63.76 | 64.30 | 62.88 | 63.51 | 832,557 | -0.07(-0.12%) |
Jul 09, 2019 | 63.31 | 63.76 | 62.69 | 63.58 | 935,479 | -0.04(-0.06%) |
Jul 08, 2019 | 64.70 | 64.98 | 63.18 | 63.62 | 1,151,665 | -1.27(-1.96%) |
Jul 05, 2019 | 62.96 | 65.15 | 62.68 | 64.90 | 660,690 | +1.48(+2.33%) |
Jul 03, 2019 | 62.35 | 63.45 | 61.69 | 63.42 | 428,283 | +1.12(+1.79%) |
Jul 02, 2019 | 64.60 | 64.60 | 62.13 | 62.30 | 1,290,630 | -2.84(-4.36%) |