Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.60 | 66.10 | 50.00 | 61.80 | 76,429 | -3.20(-4.92%) |
Sep 27, 2019 | 65.80 | 66.60 | 62.80 | 65.00 | 22,495 | -0.60(-0.91%) |
Sep 26, 2019 | 68.40 | 70.00 | 65.60 | 65.60 | 18,241 | -3.00(-4.37%) |
Sep 25, 2019 | 70.60 | 72.00 | 67.40 | 68.60 | 24,304 | -2.60(-3.65%) |
Sep 24, 2019 | 73.60 | 75.00 | 70.30 | 71.20 | 22,705 | -2.70(-3.65%) |
Sep 23, 2019 | 78.20 | 78.20 | 72.20 | 73.90 | 22,605 | -3.70(-4.77%) |
Sep 20, 2019 | 76.80 | 78.60 | 75.80 | 77.60 | 67,415 | +0.60(+0.78%) |
Sep 19, 2019 | 79.80 | 80.00 | 75.60 | 77.00 | 18,559 | -2.40(-3.02%) |
Sep 18, 2019 | 80.20 | 80.60 | 78.20 | 79.40 | 11,281 | -0.60(-0.75%) |
Sep 17, 2019 | 81.80 | 83.20 | 79.00 | 80.00 | 10,746 | -2.00(-2.44%) |
Sep 16, 2019 | 83.20 | 85.40 | 78.80 | 82.00 | 13,007 | -1.80(-2.15%) |
Sep 13, 2019 | 84.00 | 86.82 | 83.00 | 83.80 | 10,520 | -0.40(-0.48%) |
Sep 12, 2019 | 86.20 | 86.40 | 81.20 | 84.20 | 12,644 | -1.60(-1.86%) |
Sep 11, 2019 | 87.20 | 88.20 | 83.20 | 85.80 | 18,872 | -1.00(-1.15%) |
Sep 10, 2019 | 81.20 | 87.00 | 80.40 | 86.80 | 14,415 | +5.60(+6.90%) |
Sep 09, 2019 | 82.00 | 85.00 | 80.60 | 81.20 | 15,925 | -0.20(-0.25%) |
Sep 06, 2019 | 78.00 | 82.80 | 78.00 | 81.40 | 14,455 | +3.40(+4.36%) |
Sep 05, 2019 | 76.40 | 78.60 | 75.60 | 78.00 | 12,197 | +2.20(+2.90%) |
Sep 04, 2019 | 78.80 | 78.80 | 74.80 | 75.80 | 12,213 | -2.20(-2.82%) |
Sep 03, 2019 | 78.40 | 80.60 | 77.20 | 78.00 | 14,175 | -1.40(-1.76%) |
Aug 30, 2019 | 80.00 | 80.60 | 77.48 | 79.40 | 6,980 | -0.60(-0.75%) |
Aug 29, 2019 | 78.40 | 80.20 | 76.80 | 80.00 | 9,991 | +2.10(+2.70%) |
Aug 28, 2019 | 76.20 | 80.80 | 75.60 | 77.90 | 13,714 | +1.50(+1.96%) |
Aug 27, 2019 | 79.60 | 81.80 | 76.20 | 76.40 | 12,621 | -2.40(-3.05%) |
Aug 26, 2019 | 77.00 | 79.80 | 76.60 | 78.80 | 10,918 | +2.40(+3.14%) |
Aug 23, 2019 | 76.60 | 78.60 | 75.20 | 76.40 | 13,260 | -0.60(-0.78%) |
Aug 22, 2019 | 79.40 | 81.00 | 76.40 | 77.00 | 6,084 | -2.40(-3.02%) |
Aug 21, 2019 | 79.60 | 82.20 | 78.40 | 79.40 | 15,348 | +0.00(+0.00%) |
Aug 20, 2019 | 82.80 | 83.40 | 78.40 | 79.40 | 7,286 | -2.60(-3.17%) |
Aug 19, 2019 | 80.20 | 82.70 | 80.00 | 82.00 | 16,333 | +1.80(+2.24%) |
Aug 16, 2019 | 78.60 | 81.00 | 78.10 | 80.20 | 9,975 | +2.20(+2.82%) |
Aug 15, 2019 | 77.00 | 78.60 | 74.40 | 78.00 | 10,506 | +0.60(+0.78%) |
Aug 14, 2019 | 76.80 | 79.40 | 76.00 | 77.40 | 12,590 | -1.00(-1.28%) |
Aug 13, 2019 | 76.80 | 81.60 | 76.57 | 78.40 | 8,734 | +0.20(+0.26%) |
Aug 12, 2019 | 72.60 | 79.80 | 72.20 | 78.20 | 16,703 | +5.80(+8.01%) |
Aug 09, 2019 | 73.20 | 76.60 | 70.40 | 72.40 | 22,530 | -4.80(-6.22%) |
Aug 08, 2019 | 78.20 | 81.00 | 76.60 | 77.20 | 18,445 | -0.40(-0.52%) |
Aug 07, 2019 | 79.00 | 79.60 | 75.20 | 77.60 | 7,040 | -2.00(-2.51%) |
Aug 06, 2019 | 71.20 | 79.80 | 71.20 | 79.60 | 18,039 | +8.40(+11.80%) |
Aug 05, 2019 | 82.00 | 82.00 | 69.00 | 71.20 | 28,244 | -12.60(-15.04%) |
Aug 02, 2019 | 84.20 | 84.50 | 82.80 | 83.80 | 9,695 | -0.80(-0.95%) |
Aug 01, 2019 | 85.00 | 88.00 | 84.00 | 84.60 | 11,984 | -0.20(-0.24%) |
Jul 31, 2019 | 85.80 | 87.80 | 84.60 | 84.80 | 14,666 | -1.20(-1.40%) |
Jul 30, 2019 | 82.00 | 87.00 | 82.00 | 86.00 | 6,496 | +2.60(+3.12%) |
Jul 29, 2019 | 83.40 | 84.00 | 81.80 | 83.40 | 7,405 | +0.20(+0.24%) |
Jul 26, 2019 | 81.00 | 84.00 | 81.00 | 83.20 | 21,215 | +2.20(+2.72%) |
Jul 25, 2019 | 84.00 | 84.80 | 79.20 | 81.00 | 23,724 | -3.60(-4.26%) |
Jul 24, 2019 | 81.20 | 85.00 | 80.60 | 84.60 | 19,397 | +3.00(+3.68%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.80 | 81.60 | 14,902 | -1.20(-1.45%) |
Jul 22, 2019 | 82.80 | 84.00 | 81.40 | 82.80 | 9,256 | +0.40(+0.49%) |
Jul 19, 2019 | 85.40 | 86.60 | 81.00 | 82.40 | 23,275 | -3.20(-3.74%) |
Jul 18, 2019 | 86.00 | 86.40 | 82.97 | 85.60 | 17,357 | -0.40(-0.47%) |
Jul 17, 2019 | 87.00 | 89.00 | 84.60 | 86.00 | 16,243 | -1.20(-1.38%) |
Jul 16, 2019 | 90.00 | 90.00 | 86.00 | 87.20 | 12,208 | -1.40(-1.58%) |
Jul 15, 2019 | 85.80 | 88.80 | 84.20 | 88.60 | 15,523 | +3.40(+3.99%) |
Jul 12, 2019 | 84.20 | 85.80 | 82.20 | 85.20 | 10,725 | +1.60(+1.91%) |
Jul 11, 2019 | 87.00 | 87.20 | 81.20 | 83.60 | 27,656 | -2.40(-2.79%) |
Jul 10, 2019 | 87.60 | 88.40 | 84.40 | 86.00 | 11,912 | -0.80(-0.92%) |
Jul 09, 2019 | 87.40 | 89.00 | 85.60 | 86.80 | 22,085 | +0.60(+0.70%) |
Jul 08, 2019 | 90.80 | 91.20 | 83.00 | 86.20 | 27,877 | -3.40(-3.79%) |
Jul 05, 2019 | 86.00 | 91.40 | 85.60 | 89.60 | 20,465 | +4.20(+4.92%) |
Jul 03, 2019 | 81.00 | 85.40 | 80.50 | 85.40 | 20,585 | +4.80(+5.96%) |
Jul 02, 2019 | 81.80 | 83.80 | 79.52 | 80.60 | 30,893 | +0.40(+0.50%) |