Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 79.17 | 88.20 | 78.32 | 85.40 | 3,811,023 | +9.40(+12.37%) |
Sep 27, 2019 | 76.70 | 79.21 | 75.49 | 76.00 | 2,056,700 | +3.37(+4.64%) |
Sep 26, 2019 | 73.82 | 74.68 | 72.27 | 72.63 | 564,960 | -0.99(-1.34%) |
Sep 25, 2019 | 73.08 | 74.68 | 73.08 | 73.62 | 672,617 | -0.09(-0.12%) |
Sep 24, 2019 | 75.07 | 75.95 | 73.05 | 73.71 | 550,197 | -1.00(-1.34%) |
Sep 23, 2019 | 73.81 | 75.69 | 73.65 | 74.71 | 536,113 | +0.70(+0.95%) |
Sep 20, 2019 | 73.15 | 74.39 | 72.70 | 74.01 | 1,479,200 | +1.23(+1.69%) |
Sep 19, 2019 | 73.02 | 73.35 | 72.53 | 72.78 | 431,756 | -0.05(-0.07%) |
Sep 18, 2019 | 72.23 | 73.04 | 71.70 | 72.83 | 545,527 | +0.88(+1.22%) |
Sep 17, 2019 | 70.80 | 72.18 | 69.89 | 71.95 | 595,941 | +0.84(+1.18%) |
Sep 16, 2019 | 69.37 | 71.75 | 68.74 | 71.11 | 456,168 | +0.48(+0.68%) |
Sep 13, 2019 | 70.68 | 71.68 | 70.24 | 70.63 | 647,000 | -0.25(-0.35%) |
Sep 12, 2019 | 72.40 | 72.62 | 69.80 | 70.88 | 590,191 | +0.03(+0.04%) |
Sep 11, 2019 | 68.97 | 71.41 | 68.17 | 70.85 | 582,829 | +2.20(+3.20%) |
Sep 10, 2019 | 67.25 | 68.82 | 65.44 | 68.65 | 949,089 | +0.86(+1.27%) |
Sep 09, 2019 | 70.44 | 70.44 | 67.54 | 67.79 | 674,515 | -2.67(-3.79%) |
Sep 06, 2019 | 71.55 | 71.93 | 70.37 | 70.46 | 351,900 | -0.89(-1.25%) |
Sep 05, 2019 | 72.11 | 72.11 | 71.06 | 71.35 | 359,863 | -0.05(-0.07%) |
Sep 04, 2019 | 70.43 | 71.45 | 70.06 | 71.40 | 654,637 | +1.22(+1.74%) |
Sep 03, 2019 | 72.07 | 72.78 | 69.51 | 70.18 | 892,087 | -2.46(-3.39%) |
Aug 30, 2019 | 73.30 | 73.48 | 72.06 | 72.64 | 367,100 | -0.44(-0.60%) |
Aug 29, 2019 | 73.54 | 73.98 | 72.35 | 73.08 | 472,878 | -0.15(-0.20%) |
Aug 28, 2019 | 74.23 | 74.28 | 72.13 | 73.23 | 749,139 | -1.55(-2.07%) |
Aug 27, 2019 | 76.95 | 77.76 | 74.54 | 74.78 | 612,166 | -1.30(-1.71%) |
Aug 26, 2019 | 76.90 | 77.02 | 75.56 | 76.08 | 752,440 | -0.21(-0.28%) |
Aug 23, 2019 | 78.33 | 78.82 | 75.73 | 76.29 | 495,500 | -2.07(-2.64%) |
Aug 22, 2019 | 79.97 | 80.06 | 77.03 | 78.36 | 548,867 | -1.61(-2.01%) |
Aug 21, 2019 | 79.53 | 80.29 | 78.51 | 79.97 | 421,364 | +1.34(+1.70%) |
Aug 20, 2019 | 79.37 | 80.15 | 78.14 | 78.63 | 525,867 | -0.76(-0.96%) |
Aug 19, 2019 | 80.00 | 80.00 | 76.47 | 79.39 | 1,027,168 | +0.19(+0.24%) |
Aug 16, 2019 | 77.67 | 79.56 | 77.67 | 79.20 | 548,700 | +2.49(+3.25%) |
Aug 15, 2019 | 77.11 | 77.96 | 76.12 | 76.71 | 711,285 | -0.27(-0.35%) |
Aug 14, 2019 | 77.52 | 78.20 | 76.00 | 76.98 | 766,904 | -1.78(-2.26%) |
Aug 13, 2019 | 76.45 | 79.44 | 76.34 | 78.76 | 1,280,219 | +2.65(+3.48%) |
Aug 12, 2019 | 76.74 | 77.33 | 75.19 | 76.11 | 528,597 | -0.77(-1.00%) |
Aug 09, 2019 | 76.79 | 77.62 | 75.72 | 76.88 | 406,100 | -0.19(-0.25%) |
Aug 08, 2019 | 75.37 | 77.27 | 74.43 | 77.07 | 570,080 | +2.27(+3.03%) |
Aug 07, 2019 | 74.58 | 75.62 | 73.96 | 74.80 | 518,904 | -0.34(-0.45%) |
Aug 06, 2019 | 74.03 | 75.23 | 73.16 | 75.14 | 447,345 | +2.18(+2.99%) |
Aug 05, 2019 | 73.92 | 73.92 | 72.51 | 72.96 | 831,131 | -2.17(-2.89%) |
Aug 02, 2019 | 74.87 | 75.44 | 74.13 | 75.13 | 824,100 | -0.23(-0.31%) |
Aug 01, 2019 | 76.11 | 77.55 | 74.89 | 75.36 | 799,489 | -0.35(-0.46%) |
Jul 31, 2019 | 75.64 | 76.36 | 74.64 | 75.71 | 768,397 | +0.19(+0.25%) |
Jul 30, 2019 | 75.07 | 76.13 | 75.00 | 75.52 | 639,280 | -0.43(-0.57%) |
Jul 29, 2019 | 74.80 | 76.07 | 73.93 | 75.95 | 714,152 | +1.49(+2.00%) |
Jul 26, 2019 | 73.93 | 74.69 | 73.41 | 74.46 | 845,800 | +1.10(+1.50%) |
Jul 25, 2019 | 73.91 | 74.43 | 72.49 | 73.36 | 2,258,463 | -0.21(-0.29%) |
Jul 24, 2019 | 69.23 | 73.72 | 69.00 | 73.57 | 6,902,420 | -2.38(-3.13%) |
Jul 23, 2019 | 76.45 | 76.96 | 75.04 | 75.95 | 774,506 | -0.12(-0.16%) |
Jul 22, 2019 | 75.07 | 76.44 | 74.89 | 76.07 | 885,699 | +1.00(+1.33%) |
Jul 19, 2019 | 76.13 | 77.06 | 74.69 | 75.07 | 1,560,700 | -1.57(-2.05%) |
Jul 18, 2019 | 74.56 | 76.89 | 74.28 | 76.64 | 2,164,362 | +1.47(+1.96%) |
Jul 17, 2019 | 69.89 | 76.07 | 69.00 | 75.17 | 5,924,172 | +11.99(+18.98%) |
Jul 16, 2019 | 64.34 | 65.37 | 63.02 | 63.18 | 1,327,199 | -0.81(-1.27%) |
Jul 15, 2019 | 63.80 | 65.03 | 63.50 | 63.99 | 1,090,917 | +0.21(+0.33%) |
Jul 12, 2019 | 65.13 | 65.15 | 63.58 | 63.78 | 1,005,300 | -1.41(-2.16%) |
Jul 11, 2019 | 66.58 | 67.14 | 64.52 | 65.19 | 1,033,137 | -1.06(-1.60%) |
Jul 10, 2019 | 70.12 | 70.44 | 66.15 | 66.25 | 1,338,359 | -3.64(-5.21%) |
Jul 09, 2019 | 67.11 | 70.66 | 66.74 | 69.89 | 1,574,086 | +2.79(+4.16%) |
Jul 08, 2019 | 68.66 | 68.66 | 66.17 | 67.10 | 959,195 | -1.95(-2.82%) |
Jul 05, 2019 | 70.35 | 70.51 | 68.69 | 69.05 | 560,900 | -1.38(-1.96%) |
Jul 03, 2019 | 68.89 | 70.98 | 68.68 | 70.43 | 908,600 | +1.63(+2.37%) |
Jul 02, 2019 | 68.35 | 69.41 | 67.62 | 68.80 | 659,584 | +0.59(+0.86%) |