Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 68.66 | 69.94 | 62.06 | 63.58 | 3,942 | -4.54(-6.67%) |
Sep 27, 2019 | 66.02 | 69.98 | 66.02 | 68.12 | 1,130 | -0.54(-0.79%) |
Sep 26, 2019 | 67.66 | 70.10 | 67.60 | 68.66 | 566 | +0.00(+0.00%) |
Sep 25, 2019 | 71.29 | 71.29 | 66.68 | 68.66 | 1,290 | -2.36(-3.33%) |
Sep 24, 2019 | 69.58 | 73.94 | 68.66 | 71.02 | 1,515 | +0.84(+1.20%) |
Sep 23, 2019 | 72.62 | 74.55 | 68.66 | 70.18 | 770 | -1.76(-2.44%) |
Sep 20, 2019 | 75.25 | 75.25 | 71.30 | 71.93 | 918 | -2.65(-3.56%) |
Sep 19, 2019 | 75.67 | 77.24 | 74.20 | 74.59 | 685 | -1.33(-1.76%) |
Sep 18, 2019 | 76.58 | 79.10 | 74.07 | 75.92 | 698 | -0.67(-0.88%) |
Sep 17, 2019 | 76.58 | 77.90 | 75.26 | 76.59 | 1,085 | +1.33(+1.77%) |
Sep 16, 2019 | 79.22 | 79.22 | 75.26 | 75.26 | 1,451 | -1.27(-1.66%) |
Sep 13, 2019 | 75.39 | 76.58 | 74.42 | 76.53 | 1,093 | +1.19(+1.58%) |
Sep 12, 2019 | 77.24 | 77.90 | 74.09 | 75.34 | 3,801 | -2.90(-3.71%) |
Sep 11, 2019 | 80.30 | 80.30 | 77.24 | 78.24 | 2,290 | -1.04(-1.32%) |
Sep 10, 2019 | 79.22 | 81.19 | 76.58 | 79.29 | 4,097 | +0.71(+0.91%) |
Sep 09, 2019 | 79.50 | 79.50 | 76.94 | 78.57 | 1,184 | +0.33(+0.42%) |
Sep 06, 2019 | 79.88 | 82.50 | 76.91 | 78.24 | 1,065 | -1.12(-1.41%) |
Sep 05, 2019 | 80.54 | 82.52 | 76.58 | 79.37 | 2,182 | -0.86(-1.07%) |
Sep 04, 2019 | 83.18 | 83.84 | 78.23 | 80.22 | 6,118 | +1.00(+1.27%) |
Sep 03, 2019 | 83.18 | 83.18 | 77.90 | 79.22 | 2,395 | -1.98(-2.44%) |
Aug 30, 2019 | 83.18 | 85.82 | 76.59 | 81.20 | 2,294 | +0.66(+0.82%) |
Aug 29, 2019 | 81.86 | 85.82 | 76.58 | 80.54 | 4,782 | +0.28(+0.35%) |
Aug 28, 2019 | 77.08 | 81.73 | 76.81 | 80.26 | 3,078 | +3.68(+4.81%) |
Aug 27, 2019 | 76.58 | 79.22 | 75.26 | 76.58 | 2,067 | +1.72(+2.29%) |
Aug 26, 2019 | 79.22 | 79.22 | 72.62 | 74.86 | 1,543 | -2.84(-3.65%) |
Aug 23, 2019 | 81.86 | 81.86 | 76.66 | 77.70 | 2,661 | -3.35(-4.14%) |
Aug 22, 2019 | 76.16 | 81.84 | 74.60 | 81.06 | 13,470 | +7.12(+9.62%) |
Aug 21, 2019 | 72.84 | 75.27 | 72.62 | 73.94 | 821 | -0.92(-1.23%) |
Aug 20, 2019 | 73.28 | 75.55 | 73.28 | 74.86 | 652 | +1.91(+2.62%) |
Aug 19, 2019 | 79.22 | 79.22 | 72.76 | 72.95 | 1,312 | -0.66(-0.90%) |
Aug 16, 2019 | 71.96 | 75.26 | 71.96 | 73.61 | 874 | +2.97(+4.21%) |
Aug 15, 2019 | 71.30 | 75.25 | 70.01 | 70.64 | 1,074 | +0.15(+0.21%) |
Aug 14, 2019 | 73.94 | 75.25 | 70.49 | 70.49 | 379 | -4.46(-5.95%) |
Aug 13, 2019 | 73.94 | 76.58 | 73.91 | 74.96 | 700 | +1.03(+1.39%) |
Aug 12, 2019 | 69.98 | 74.20 | 69.98 | 73.93 | 522 | +3.95(+5.64%) |
Aug 09, 2019 | 75.26 | 75.26 | 67.50 | 69.98 | 1,482 | -1.36(-1.91%) |
Aug 08, 2019 | 70.28 | 73.94 | 67.34 | 71.34 | 815 | +2.69(+3.92%) |
Aug 07, 2019 | 68.00 | 71.30 | 66.02 | 68.65 | 699 | +0.52(+0.76%) |
Aug 06, 2019 | 67.34 | 69.02 | 66.03 | 68.13 | 1,246 | +0.79(+1.18%) |
Aug 05, 2019 | 72.62 | 73.94 | 66.02 | 67.34 | 1,355 | -5.41(-7.44%) |
Aug 02, 2019 | 72.62 | 76.58 | 66.03 | 72.75 | 544 | +1.45(+2.04%) |
Aug 01, 2019 | 79.22 | 79.55 | 71.30 | 71.30 | 5,148 | -7.14(-9.11%) |
Jul 31, 2019 | 78.10 | 80.01 | 77.90 | 78.44 | 1,891 | +0.37(+0.47%) |
Jul 30, 2019 | 80.12 | 80.12 | 76.17 | 78.07 | 832 | -1.08(-1.37%) |
Jul 29, 2019 | 81.20 | 81.86 | 76.18 | 79.16 | 2,647 | -1.99(-2.46%) |
Jul 26, 2019 | 80.83 | 83.18 | 78.96 | 81.15 | 1,121 | +0.75(+0.94%) |
Jul 25, 2019 | 83.84 | 84.50 | 79.88 | 80.40 | 3,734 | -2.76(-3.32%) |
Jul 24, 2019 | 83.70 | 83.70 | 79.88 | 83.16 | 2,223 | -0.48(-0.57%) |
Jul 23, 2019 | 82.52 | 85.82 | 82.52 | 83.63 | 1,749 | -0.86(-1.02%) |
Jul 22, 2019 | 84.50 | 85.69 | 81.20 | 84.49 | 4,887 | -0.01(-0.02%) |
Jul 19, 2019 | 89.78 | 91.09 | 83.84 | 84.50 | 3,929 | -4.24(-4.78%) |
Jul 18, 2019 | 87.14 | 90.11 | 85.82 | 88.74 | 4,384 | +1.60(+1.83%) |
Jul 17, 2019 | 84.50 | 90.26 | 83.18 | 87.14 | 9,669 | +2.64(+3.13%) |
Jul 16, 2019 | 83.18 | 85.82 | 78.96 | 84.50 | 8,850 | +2.64(+3.23%) |
Jul 15, 2019 | 79.22 | 83.18 | 77.90 | 81.86 | 9,294 | +3.95(+5.07%) |
Jul 12, 2019 | 79.22 | 80.17 | 74.34 | 77.91 | 2,016 | -1.31(-1.65%) |
Jul 11, 2019 | 75.26 | 79.22 | 71.30 | 79.22 | 6,190 | +5.31(+7.18%) |
Jul 10, 2019 | 80.15 | 80.54 | 70.64 | 73.91 | 17,753 | -5.31(-6.70%) |
Jul 09, 2019 | 83.18 | 84.37 | 77.24 | 79.22 | 22,866 | -2.42(-2.96%) |
Jul 08, 2019 | 84.48 | 84.48 | 81.20 | 81.64 | 3,648 | -2.20(-2.63%) |
Jul 05, 2019 | 87.14 | 87.14 | 81.20 | 83.84 | 11,388 | +1.95(+2.39%) |
Jul 03, 2019 | 79.63 | 85.74 | 79.22 | 81.89 | 1,813 | +2.67(+3.37%) |
Jul 02, 2019 | 81.86 | 81.86 | 76.58 | 79.22 | 3,687 | -1.32(-1.64%) |