Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.35 | 66.59 | 64.92 | 64.92 | 45,364 | -1.19(-1.80%) |
Sep 27, 2019 | 66.35 | 66.82 | 65.79 | 66.11 | 41,731 | -0.16(-0.24%) |
Sep 26, 2019 | 67.30 | 67.93 | 66.20 | 66.27 | 27,514 | -1.11(-1.65%) |
Sep 25, 2019 | 67.06 | 68.09 | 66.59 | 67.38 | 99,030 | +0.55(+0.83%) |
Sep 24, 2019 | 70.39 | 70.39 | 66.59 | 66.82 | 68,244 | -3.25(-4.63%) |
Sep 23, 2019 | 67.30 | 70.46 | 66.03 | 70.07 | 90,897 | +2.77(+4.12%) |
Sep 20, 2019 | 66.74 | 68.45 | 66.35 | 67.30 | 233,347 | +0.71(+1.07%) |
Sep 19, 2019 | 67.30 | 67.38 | 66.23 | 66.59 | 96,152 | -0.32(-0.47%) |
Sep 18, 2019 | 67.30 | 68.25 | 66.59 | 66.90 | 101,364 | +0.71(+1.08%) |
Sep 17, 2019 | 64.13 | 67.30 | 64.05 | 66.19 | 121,847 | +2.06(+3.21%) |
Sep 16, 2019 | 64.45 | 64.92 | 63.31 | 64.13 | 77,174 | -0.32(-0.49%) |
Sep 13, 2019 | 64.92 | 65.79 | 64.21 | 64.45 | 47,717 | -0.24(-0.37%) |
Sep 12, 2019 | 65.40 | 65.40 | 64.37 | 64.68 | 32,868 | -0.63(-0.97%) |
Sep 11, 2019 | 64.68 | 65.48 | 64.29 | 65.32 | 42,635 | +1.03(+1.60%) |
Sep 10, 2019 | 64.45 | 65.87 | 63.89 | 64.29 | 109,437 | -0.08(-0.12%) |
Sep 09, 2019 | 65.24 | 65.87 | 64.29 | 64.37 | 31,926 | -0.47(-0.73%) |
Sep 06, 2019 | 65.24 | 65.56 | 64.37 | 64.84 | 28,494 | -0.16(-0.24%) |
Sep 05, 2019 | 66.90 | 67.30 | 64.80 | 65.00 | 56,177 | -1.35(-2.03%) |
Sep 04, 2019 | 66.51 | 67.61 | 65.79 | 66.35 | 50,435 | +0.32(+0.48%) |
Sep 03, 2019 | 64.76 | 66.51 | 64.05 | 66.03 | 82,457 | +1.11(+1.71%) |
Aug 30, 2019 | 64.76 | 65.16 | 63.18 | 64.92 | 60,158 | +0.79(+1.23%) |
Aug 29, 2019 | 63.50 | 64.84 | 63.02 | 64.13 | 61,224 | +1.19(+1.89%) |
Aug 28, 2019 | 61.36 | 63.02 | 60.73 | 62.94 | 182,331 | +1.27(+2.05%) |
Aug 27, 2019 | 62.86 | 63.18 | 61.44 | 61.68 | 57,903 | -0.87(-1.39%) |
Aug 26, 2019 | 59.38 | 62.63 | 58.96 | 62.55 | 98,001 | +3.88(+6.61%) |
Aug 23, 2019 | 57.24 | 59.38 | 56.29 | 58.67 | 135,310 | +1.50(+2.63%) |
Aug 22, 2019 | 56.45 | 57.40 | 56.21 | 57.16 | 38,529 | +0.95(+1.69%) |
Aug 21, 2019 | 55.82 | 56.21 | 54.95 | 56.21 | 30,732 | +1.03(+1.87%) |
Aug 20, 2019 | 55.34 | 56.13 | 54.79 | 55.18 | 17,428 | -0.24(-0.43%) |
Aug 19, 2019 | 53.68 | 55.82 | 53.60 | 55.42 | 38,973 | +2.45(+4.63%) |
Aug 16, 2019 | 52.57 | 53.92 | 52.57 | 52.97 | 47,023 | +0.63(+1.21%) |
Aug 15, 2019 | 52.02 | 52.41 | 51.30 | 52.33 | 33,508 | +0.32(+0.61%) |
Aug 14, 2019 | 52.57 | 52.57 | 50.99 | 52.02 | 32,288 | -1.03(-1.94%) |
Aug 13, 2019 | 54.59 | 54.90 | 52.74 | 53.05 | 41,600 | -1.47(-2.69%) |
Aug 12, 2019 | 55.05 | 55.36 | 54.13 | 54.51 | 26,600 | -0.77(-1.40%) |
Aug 09, 2019 | 55.21 | 55.67 | 54.05 | 55.29 | 24,917 | +0.15(+0.28%) |
Aug 08, 2019 | 55.67 | 56.44 | 55.09 | 55.13 | 36,541 | -0.31(-0.56%) |
Aug 07, 2019 | 53.51 | 55.86 | 52.81 | 55.44 | 34,457 | +1.70(+3.16%) |
Aug 06, 2019 | 53.05 | 55.29 | 52.51 | 53.74 | 40,183 | +0.31(+0.58%) |
Aug 05, 2019 | 54.51 | 54.51 | 52.27 | 53.43 | 45,475 | -2.16(-3.89%) |
Aug 02, 2019 | 54.05 | 55.86 | 53.82 | 55.59 | 24,554 | +1.24(+2.27%) |
Aug 01, 2019 | 55.13 | 56.21 | 54.36 | 54.36 | 30,327 | -0.62(-1.12%) |
Jul 31, 2019 | 55.98 | 56.83 | 54.44 | 54.98 | 62,067 | -1.00(-1.79%) |
Jul 30, 2019 | 54.36 | 56.29 | 54.05 | 55.98 | 37,598 | +1.47(+2.69%) |
Jul 29, 2019 | 54.98 | 55.29 | 54.28 | 54.51 | 24,031 | -0.46(-0.84%) |
Jul 26, 2019 | 53.74 | 55.05 | 53.74 | 54.98 | 29,942 | +1.24(+2.30%) |
Jul 25, 2019 | 54.20 | 54.67 | 53.66 | 53.74 | 23,977 | -0.08(-0.14%) |
Jul 24, 2019 | 52.51 | 54.05 | 52.43 | 53.82 | 29,612 | +1.16(+2.20%) |
Jul 23, 2019 | 52.12 | 52.78 | 51.77 | 52.66 | 16,964 | +0.85(+1.64%) |
Jul 22, 2019 | 52.81 | 52.81 | 51.19 | 51.81 | 27,430 | -0.70(-1.32%) |
Jul 19, 2019 | 52.27 | 53.12 | 52.27 | 52.51 | 29,903 | +0.00(+0.00%) |
Jul 18, 2019 | 53.59 | 53.59 | 52.20 | 52.51 | 113,225 | -1.00(-1.88%) |
Jul 17, 2019 | 54.82 | 55.52 | 53.12 | 53.51 | 43,147 | -1.39(-2.53%) |
Jul 16, 2019 | 54.90 | 55.59 | 54.71 | 54.90 | 44,964 | -0.08(-0.14%) |
Jul 15, 2019 | 54.59 | 55.05 | 53.66 | 54.98 | 39,976 | +0.39(+0.71%) |
Jul 12, 2019 | 53.97 | 54.71 | 53.97 | 54.59 | 34,604 | +0.54(+1.00%) |
Jul 11, 2019 | 53.66 | 54.28 | 53.36 | 54.05 | 37,941 | +0.39(+0.72%) |
Jul 10, 2019 | 52.27 | 53.97 | 52.27 | 53.66 | 29,599 | +1.54(+2.96%) |
Jul 09, 2019 | 52.81 | 53.28 | 51.89 | 52.12 | 36,437 | -1.00(-1.89%) |
Jul 08, 2019 | 53.74 | 54.05 | 53.05 | 53.12 | 28,329 | -0.93(-1.71%) |
Jul 05, 2019 | 51.97 | 54.13 | 51.89 | 54.05 | 42,168 | +1.93(+3.70%) |
Jul 03, 2019 | 52.58 | 52.58 | 51.89 | 52.12 | 27,909 | -0.08(-0.15%) |
Jul 02, 2019 | 51.27 | 52.35 | 51.27 | 52.20 | 30,150 | +0.62(+1.20%) |