Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.12 | 64.42 | 63.03 | 63.04 | 336,124 | -1.19(-1.85%) |
Sep 27, 2019 | 64.80 | 65.26 | 63.72 | 64.23 | 311,268 | -0.07(-0.10%) |
Sep 26, 2019 | 64.16 | 64.58 | 63.61 | 64.30 | 257,157 | +0.11(+0.18%) |
Sep 25, 2019 | 62.87 | 64.21 | 62.29 | 64.18 | 351,783 | +0.91(+1.44%) |
Sep 24, 2019 | 64.92 | 65.48 | 62.86 | 63.27 | 547,165 | -1.56(-2.40%) |
Sep 23, 2019 | 64.47 | 65.23 | 63.76 | 64.83 | 280,396 | -0.25(-0.38%) |
Sep 20, 2019 | 60.42 | 65.83 | 59.74 | 65.08 | 1,108,059 | +5.05(+8.41%) |
Sep 19, 2019 | 60.81 | 61.47 | 59.81 | 60.03 | 331,387 | -0.95(-1.55%) |
Sep 18, 2019 | 62.25 | 62.52 | 60.52 | 60.98 | 259,236 | -1.32(-2.12%) |
Sep 17, 2019 | 62.85 | 63.22 | 61.87 | 62.30 | 188,100 | -1.07(-1.69%) |
Sep 16, 2019 | 62.74 | 63.39 | 62.63 | 63.37 | 220,970 | +0.26(+0.41%) |
Sep 13, 2019 | 63.25 | 63.61 | 62.05 | 63.11 | 269,850 | +0.72(+1.15%) |
Sep 12, 2019 | 62.20 | 63.27 | 60.79 | 62.39 | 255,449 | +0.44(+0.72%) |
Sep 11, 2019 | 60.39 | 62.08 | 59.13 | 61.95 | 258,723 | +1.63(+2.70%) |
Sep 10, 2019 | 57.92 | 60.47 | 57.45 | 60.32 | 299,939 | +2.37(+4.10%) |
Sep 09, 2019 | 56.42 | 57.95 | 56.17 | 57.94 | 222,704 | +1.82(+3.24%) |
Sep 06, 2019 | 55.97 | 56.74 | 55.86 | 56.12 | 189,195 | +0.15(+0.27%) |
Sep 05, 2019 | 54.17 | 56.30 | 54.08 | 55.97 | 234,539 | +2.62(+4.92%) |
Sep 04, 2019 | 52.84 | 53.87 | 52.84 | 53.35 | 189,392 | +1.14(+2.19%) |
Sep 03, 2019 | 52.92 | 53.02 | 51.57 | 52.20 | 328,407 | -1.19(-2.23%) |
Aug 30, 2019 | 53.87 | 54.29 | 53.23 | 53.40 | 327,736 | -0.03(-0.05%) |
Aug 29, 2019 | 53.74 | 54.21 | 53.29 | 53.43 | 246,516 | +0.50(+0.94%) |
Aug 28, 2019 | 51.64 | 53.14 | 51.38 | 52.93 | 259,649 | +1.13(+2.17%) |
Aug 27, 2019 | 51.96 | 52.42 | 51.60 | 51.80 | 568,819 | +0.34(+0.67%) |
Aug 26, 2019 | 51.93 | 51.98 | 51.07 | 51.46 | 296,025 | +0.10(+0.20%) |
Aug 23, 2019 | 53.43 | 53.43 | 51.14 | 51.36 | 357,415 | -2.52(-4.67%) |
Aug 22, 2019 | 54.27 | 54.72 | 53.43 | 53.87 | 235,108 | -0.10(-0.19%) |
Aug 21, 2019 | 54.65 | 54.74 | 53.82 | 53.98 | 194,324 | +0.02(+0.04%) |
Aug 20, 2019 | 54.97 | 55.16 | 53.89 | 53.96 | 228,415 | -1.12(-2.03%) |
Aug 19, 2019 | 55.42 | 55.76 | 54.95 | 55.07 | 247,231 | +0.57(+1.05%) |
Aug 16, 2019 | 53.80 | 55.25 | 53.80 | 54.50 | 291,763 | +0.99(+1.85%) |
Aug 15, 2019 | 52.44 | 53.86 | 52.09 | 53.51 | 403,825 | +1.24(+2.37%) |
Aug 14, 2019 | 53.95 | 54.66 | 52.24 | 52.27 | 347,266 | -2.79(-5.07%) |
Aug 13, 2019 | 54.85 | 57.53 | 54.38 | 55.07 | 289,373 | +0.00(+0.00%) |
Aug 12, 2019 | 54.87 | 55.23 | 54.42 | 55.07 | 509,763 | -0.11(-0.21%) |
Aug 09, 2019 | 54.97 | 55.92 | 54.27 | 55.18 | 406,707 | -0.19(-0.34%) |
Aug 08, 2019 | 60.61 | 61.57 | 55.07 | 55.37 | 775,607 | -6.41(-10.37%) |
Aug 07, 2019 | 61.26 | 61.99 | 60.88 | 61.78 | 350,347 | -0.10(-0.17%) |
Aug 06, 2019 | 61.18 | 62.12 | 61.09 | 61.88 | 333,031 | +0.73(+1.20%) |
Aug 05, 2019 | 60.53 | 61.62 | 60.53 | 61.15 | 372,743 | -0.82(-1.32%) |
Aug 02, 2019 | 62.96 | 63.04 | 61.64 | 61.97 | 230,096 | -1.53(-2.40%) |
Aug 01, 2019 | 64.88 | 65.36 | 62.97 | 63.49 | 414,582 | -1.45(-2.23%) |
Jul 31, 2019 | 65.71 | 66.41 | 64.31 | 64.94 | 414,665 | -0.62(-0.95%) |
Jul 30, 2019 | 64.07 | 65.58 | 63.89 | 65.56 | 300,505 | +0.75(+1.16%) |
Jul 29, 2019 | 64.17 | 64.86 | 63.40 | 64.81 | 232,712 | +0.75(+1.18%) |
Jul 26, 2019 | 64.16 | 64.78 | 63.71 | 64.06 | 210,065 | +0.04(+0.06%) |
Jul 25, 2019 | 64.94 | 65.06 | 63.54 | 64.02 | 157,246 | -1.15(-1.77%) |
Jul 24, 2019 | 62.99 | 65.29 | 62.99 | 65.17 | 331,180 | +1.72(+2.70%) |
Jul 23, 2019 | 62.78 | 63.60 | 62.32 | 63.46 | 342,452 | +1.12(+1.79%) |
Jul 22, 2019 | 63.11 | 63.69 | 62.13 | 62.34 | 263,730 | -0.71(-1.12%) |
Jul 19, 2019 | 62.69 | 63.87 | 62.69 | 63.05 | 183,322 | +0.15(+0.24%) |
Jul 18, 2019 | 62.78 | 63.06 | 62.27 | 62.89 | 255,133 | +0.10(+0.17%) |
Jul 17, 2019 | 62.36 | 63.49 | 62.15 | 62.79 | 371,714 | +0.15(+0.24%) |
Jul 16, 2019 | 62.13 | 62.87 | 62.01 | 62.64 | 279,539 | +0.19(+0.31%) |
Jul 15, 2019 | 61.39 | 62.52 | 61.32 | 62.45 | 364,874 | +0.75(+1.22%) |
Jul 12, 2019 | 61.13 | 62.35 | 61.08 | 61.69 | 398,527 | +0.84(+1.38%) |
Jul 11, 2019 | 61.88 | 62.04 | 60.73 | 60.85 | 243,755 | -0.91(-1.47%) |
Jul 10, 2019 | 62.26 | 62.81 | 61.70 | 61.76 | 209,651 | -0.09(-0.14%) |
Jul 09, 2019 | 61.89 | 62.16 | 61.27 | 61.84 | 351,963 | -0.72(-1.14%) |
Jul 08, 2019 | 63.00 | 63.30 | 62.19 | 62.56 | 161,181 | -0.69(-1.09%) |
Jul 05, 2019 | 63.20 | 63.48 | 62.15 | 63.25 | 131,409 | -0.61(-0.96%) |
Jul 03, 2019 | 64.41 | 64.63 | 63.59 | 63.86 | 70,895 | -0.31(-0.49%) |
Jul 02, 2019 | 64.75 | 65.01 | 63.73 | 64.17 | 220,101 | -0.65(-1.00%) |