Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.00 | 67.17 | 64.54 | 66.36 | 479,463 | +2.24(+3.49%) |
Sep 27, 2019 | 63.92 | 66.64 | 63.58 | 64.12 | 358,800 | +0.44(+0.69%) |
Sep 26, 2019 | 65.15 | 66.02 | 62.52 | 63.68 | 465,205 | -1.58(-2.42%) |
Sep 25, 2019 | 65.60 | 66.44 | 64.50 | 65.26 | 297,644 | -0.35(-0.53%) |
Sep 24, 2019 | 68.12 | 68.54 | 63.96 | 65.61 | 662,685 | -2.40(-3.53%) |
Sep 23, 2019 | 69.12 | 70.73 | 67.83 | 68.01 | 373,011 | -1.87(-2.68%) |
Sep 20, 2019 | 69.66 | 70.48 | 68.77 | 69.88 | 808,700 | +0.63(+0.91%) |
Sep 19, 2019 | 69.47 | 70.98 | 69.12 | 69.25 | 293,228 | +0.01(+0.01%) |
Sep 18, 2019 | 69.70 | 69.70 | 67.39 | 69.24 | 352,434 | -0.71(-1.02%) |
Sep 17, 2019 | 72.06 | 72.75 | 69.20 | 69.95 | 524,435 | -2.30(-3.18%) |
Sep 16, 2019 | 68.56 | 72.98 | 68.00 | 72.25 | 767,516 | +3.35(+4.86%) |
Sep 13, 2019 | 68.31 | 69.64 | 67.31 | 68.90 | 816,200 | +0.83(+1.22%) |
Sep 12, 2019 | 69.14 | 69.97 | 67.99 | 68.07 | 405,156 | -0.90(-1.30%) |
Sep 11, 2019 | 67.96 | 69.37 | 67.11 | 68.97 | 560,179 | +1.42(+2.10%) |
Sep 10, 2019 | 64.37 | 67.57 | 63.93 | 67.55 | 465,805 | +3.09(+4.79%) |
Sep 09, 2019 | 62.70 | 65.00 | 61.76 | 64.46 | 453,996 | +1.72(+2.74%) |
Sep 06, 2019 | 64.80 | 65.21 | 62.60 | 62.74 | 433,300 | -1.69(-2.62%) |
Sep 05, 2019 | 64.69 | 65.68 | 63.71 | 64.43 | 390,167 | +0.45(+0.70%) |
Sep 04, 2019 | 63.44 | 64.05 | 61.52 | 63.98 | 441,530 | +2.61(+4.25%) |
Sep 03, 2019 | 64.03 | 65.50 | 61.18 | 61.37 | 513,658 | -2.81(-4.38%) |
Aug 30, 2019 | 63.43 | 64.34 | 61.77 | 64.18 | 321,500 | +0.74(+1.17%) |
Aug 29, 2019 | 62.22 | 63.52 | 62.04 | 63.44 | 409,895 | +2.01(+3.27%) |
Aug 28, 2019 | 60.27 | 62.29 | 60.18 | 61.43 | 569,379 | +0.93(+1.54%) |
Aug 27, 2019 | 61.46 | 62.35 | 59.53 | 60.50 | 416,655 | -0.79(-1.29%) |
Aug 26, 2019 | 62.42 | 62.76 | 60.70 | 61.29 | 424,618 | +0.39(+0.64%) |
Aug 23, 2019 | 63.01 | 64.56 | 60.44 | 60.90 | 532,200 | -2.08(-3.30%) |
Aug 22, 2019 | 67.44 | 67.75 | 62.79 | 62.98 | 578,438 | -4.48(-6.64%) |
Aug 21, 2019 | 66.71 | 67.75 | 66.00 | 67.46 | 365,324 | +1.60(+2.43%) |
Aug 20, 2019 | 66.21 | 67.18 | 65.12 | 65.86 | 501,245 | -0.35(-0.53%) |
Aug 19, 2019 | 65.08 | 66.90 | 64.40 | 66.21 | 319,871 | +2.21(+3.45%) |
Aug 16, 2019 | 65.16 | 65.86 | 63.03 | 64.00 | 451,700 | -0.64(-0.99%) |
Aug 15, 2019 | 65.29 | 67.00 | 63.91 | 64.64 | 403,966 | -0.81(-1.24%) |
Aug 14, 2019 | 64.92 | 66.80 | 63.66 | 65.45 | 376,086 | -0.58(-0.88%) |
Aug 13, 2019 | 65.04 | 66.54 | 64.59 | 66.03 | 478,915 | +0.14(+0.21%) |
Aug 12, 2019 | 67.00 | 67.36 | 65.02 | 65.89 | 398,193 | -1.31(-1.95%) |
Aug 09, 2019 | 65.36 | 68.23 | 64.64 | 67.20 | 631,500 | +1.15(+1.74%) |
Aug 08, 2019 | 62.00 | 66.54 | 61.80 | 66.05 | 1,019,270 | +4.54(+7.38%) |
Aug 07, 2019 | 61.60 | 62.99 | 59.00 | 61.51 | 847,052 | +0.85(+1.40%) |
Aug 06, 2019 | 59.05 | 61.32 | 58.69 | 60.66 | 675,789 | +1.97(+3.36%) |
Aug 05, 2019 | 61.56 | 61.99 | 58.21 | 58.69 | 802,825 | -4.12(-6.56%) |
Aug 02, 2019 | 62.58 | 63.12 | 60.90 | 62.81 | 537,100 | -0.13(-0.21%) |
Aug 01, 2019 | 63.00 | 64.25 | 62.25 | 62.94 | 501,784 | +0.09(+0.14%) |
Jul 31, 2019 | 64.39 | 65.56 | 62.67 | 62.85 | 627,724 | -1.13(-1.77%) |
Jul 30, 2019 | 63.07 | 64.39 | 63.07 | 63.98 | 499,755 | +0.16(+0.25%) |
Jul 29, 2019 | 64.00 | 64.92 | 63.01 | 63.82 | 343,419 | -0.17(-0.27%) |
Jul 26, 2019 | 65.36 | 65.79 | 63.73 | 63.99 | 733,600 | -1.07(-1.64%) |
Jul 25, 2019 | 68.86 | 68.86 | 64.79 | 65.06 | 728,036 | -3.28(-4.80%) |
Jul 24, 2019 | 67.05 | 68.50 | 66.36 | 68.34 | 354,693 | +1.30(+1.94%) |
Jul 23, 2019 | 67.00 | 68.24 | 65.54 | 67.04 | 679,877 | -0.01(-0.01%) |
Jul 22, 2019 | 68.93 | 69.40 | 66.47 | 67.05 | 784,469 | -1.59(-2.32%) |
Jul 19, 2019 | 72.21 | 72.32 | 68.41 | 68.64 | 964,100 | -3.03(-4.23%) |
Jul 18, 2019 | 69.75 | 71.73 | 68.56 | 71.67 | 848,733 | +1.92(+2.75%) |
Jul 17, 2019 | 68.84 | 70.38 | 68.33 | 69.75 | 604,525 | +1.06(+1.54%) |
Jul 16, 2019 | 69.05 | 70.14 | 68.60 | 68.69 | 673,604 | -0.59(-0.85%) |
Jul 15, 2019 | 69.90 | 70.30 | 68.19 | 69.28 | 578,487 | -0.43(-0.62%) |
Jul 12, 2019 | 71.75 | 72.14 | 68.65 | 69.71 | 878,000 | -2.00(-2.79%) |
Jul 11, 2019 | 74.56 | 74.99 | 70.06 | 71.71 | 1,304,942 | -2.43(-3.28%) |
Jul 10, 2019 | 79.90 | 80.38 | 73.21 | 74.14 | 1,609,588 | -5.63(-7.06%) |
Jul 09, 2019 | 78.74 | 81.96 | 78.56 | 79.77 | 576,111 | +0.60(+0.76%) |
Jul 08, 2019 | 80.02 | 80.25 | 77.85 | 79.17 | 426,505 | -1.29(-1.60%) |
Jul 05, 2019 | 79.66 | 80.80 | 79.29 | 80.46 | 310,900 | +0.00(+0.00%) |
Jul 03, 2019 | 78.66 | 80.48 | 77.82 | 80.46 | 278,800 | +1.80(+2.29%) |
Jul 02, 2019 | 78.72 | 79.71 | 78.17 | 78.66 | 306,056 | -0.84(-1.06%) |