Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.16 | 61.59 | 60.40 | 60.47 | 232,250 | +0.79(+1.32%) |
Sep 27, 2019 | 62.12 | 62.42 | 59.01 | 59.68 | 395,038 | -2.35(-3.79%) |
Sep 26, 2019 | 62.47 | 62.56 | 61.51 | 62.03 | 140,500 | -0.07(-0.12%) |
Sep 25, 2019 | 60.95 | 62.47 | 60.37 | 62.11 | 228,910 | -0.15(-0.24%) |
Sep 24, 2019 | 64.24 | 64.24 | 62.02 | 62.26 | 238,912 | -1.95(-3.04%) |
Sep 23, 2019 | 63.18 | 64.33 | 63.15 | 64.21 | 150,044 | +0.21(+0.33%) |
Sep 20, 2019 | 65.37 | 65.55 | 63.35 | 63.99 | 188,389 | +0.09(+0.15%) |
Sep 19, 2019 | 64.72 | 65.34 | 63.60 | 63.90 | 179,070 | -0.87(-1.35%) |
Sep 18, 2019 | 65.19 | 65.46 | 63.19 | 64.77 | 189,237 | -0.85(-1.29%) |
Sep 17, 2019 | 63.78 | 65.64 | 63.63 | 65.62 | 112,854 | +0.01(+0.01%) |
Sep 16, 2019 | 65.53 | 66.47 | 65.14 | 65.61 | 169,252 | -1.59(-2.37%) |
Sep 13, 2019 | 67.15 | 67.68 | 66.79 | 67.20 | 158,264 | +1.14(+1.73%) |
Sep 12, 2019 | 66.00 | 67.20 | 65.28 | 66.06 | 321,550 | +1.33(+2.05%) |
Sep 11, 2019 | 64.00 | 64.80 | 63.75 | 64.73 | 230,204 | +1.37(+2.16%) |
Sep 10, 2019 | 62.96 | 63.67 | 62.24 | 63.36 | 102,111 | +0.20(+0.31%) |
Sep 09, 2019 | 63.15 | 63.78 | 62.65 | 63.17 | 164,502 | +0.56(+0.89%) |
Sep 06, 2019 | 62.91 | 63.21 | 62.44 | 62.61 | 627,785 | +0.78(+1.26%) |
Sep 05, 2019 | 62.00 | 62.51 | 61.77 | 61.83 | 321,775 | +1.98(+3.31%) |
Sep 04, 2019 | 59.21 | 60.01 | 59.00 | 59.85 | 242,186 | +2.81(+4.92%) |
Sep 03, 2019 | 56.19 | 57.04 | 56.12 | 57.04 | 136,475 | -0.96(-1.65%) |
Aug 30, 2019 | 58.34 | 58.34 | 57.13 | 58.00 | 222,602 | +1.27(+2.24%) |
Aug 29, 2019 | 55.93 | 56.91 | 55.49 | 56.72 | 297,773 | +1.72(+3.13%) |
Aug 28, 2019 | 54.30 | 55.25 | 53.80 | 55.01 | 180,866 | +0.46(+0.85%) |
Aug 27, 2019 | 55.44 | 55.91 | 54.37 | 54.54 | 217,462 | +0.32(+0.58%) |
Aug 26, 2019 | 54.48 | 54.74 | 53.90 | 54.22 | 162,578 | +0.71(+1.32%) |
Aug 23, 2019 | 55.42 | 56.89 | 53.16 | 53.52 | 367,095 | -2.30(-4.11%) |
Aug 22, 2019 | 56.80 | 57.07 | 55.48 | 55.81 | 193,887 | -2.32(-4.00%) |
Aug 21, 2019 | 58.39 | 58.39 | 57.43 | 58.14 | 187,177 | +1.49(+2.63%) |
Aug 20, 2019 | 56.87 | 57.32 | 56.38 | 56.65 | 232,052 | +0.41(+0.73%) |
Aug 19, 2019 | 57.63 | 57.70 | 56.13 | 56.24 | 259,918 | +0.62(+1.12%) |
Aug 16, 2019 | 54.96 | 55.93 | 54.86 | 55.62 | 274,676 | +2.23(+4.18%) |
Aug 15, 2019 | 53.80 | 54.02 | 52.64 | 53.39 | 256,874 | +1.03(+1.97%) |
Aug 14, 2019 | 53.91 | 54.30 | 52.31 | 52.36 | 445,093 | -4.91(-8.57%) |
Aug 13, 2019 | 53.97 | 58.17 | 53.69 | 57.26 | 357,836 | +2.12(+3.84%) |
Aug 12, 2019 | 55.19 | 55.73 | 54.75 | 55.14 | 269,887 | -2.20(-3.84%) |
Aug 09, 2019 | 57.99 | 58.24 | 56.59 | 57.35 | 219,482 | -1.77(-2.99%) |
Aug 08, 2019 | 58.14 | 59.23 | 57.74 | 59.11 | 301,964 | +2.08(+3.65%) |
Aug 07, 2019 | 54.53 | 57.15 | 53.90 | 57.03 | 415,047 | +0.78(+1.39%) |
Aug 06, 2019 | 56.85 | 57.14 | 55.30 | 56.25 | 223,906 | +2.19(+4.06%) |
Aug 05, 2019 | 55.80 | 56.00 | 53.16 | 54.06 | 513,563 | -6.75(-11.10%) |
Aug 02, 2019 | 61.86 | 62.25 | 60.19 | 60.81 | 502,658 | -1.92(-3.07%) |
Aug 01, 2019 | 66.64 | 68.08 | 62.11 | 62.73 | 564,013 | -3.84(-5.77%) |
Jul 31, 2019 | 68.91 | 69.07 | 64.20 | 66.57 | 359,538 | -2.48(-3.59%) |
Jul 30, 2019 | 69.13 | 69.35 | 68.49 | 69.05 | 166,379 | -1.68(-2.38%) |
Jul 29, 2019 | 70.42 | 70.82 | 69.73 | 70.73 | 106,336 | -0.39(-0.55%) |
Jul 26, 2019 | 71.49 | 71.68 | 70.61 | 71.12 | 158,156 | +0.32(+0.45%) |
Jul 25, 2019 | 72.22 | 72.22 | 70.36 | 70.81 | 248,220 | -1.79(-2.47%) |
Jul 24, 2019 | 72.01 | 72.78 | 72.01 | 72.60 | 122,000 | +0.24(+0.33%) |
Jul 23, 2019 | 72.26 | 72.49 | 71.56 | 72.36 | 156,007 | +0.20(+0.28%) |
Jul 22, 2019 | 72.55 | 72.88 | 71.99 | 72.15 | 95,274 | +0.06(+0.09%) |
Jul 19, 2019 | 73.74 | 73.81 | 71.91 | 72.09 | 150,840 | -1.35(-1.84%) |
Jul 18, 2019 | 71.75 | 73.48 | 71.75 | 73.44 | 174,518 | +1.64(+2.28%) |
Jul 17, 2019 | 72.60 | 72.85 | 71.71 | 71.80 | 144,993 | -0.71(-0.97%) |
Jul 16, 2019 | 73.25 | 73.73 | 72.44 | 72.51 | 103,616 | -0.49(-0.67%) |
Jul 15, 2019 | 72.94 | 73.33 | 72.73 | 73.00 | 98,532 | +0.93(+1.29%) |
Jul 12, 2019 | 72.22 | 72.32 | 71.29 | 72.07 | 125,987 | +0.07(+0.10%) |
Jul 11, 2019 | 73.18 | 73.20 | 71.45 | 72.00 | 162,769 | -0.46(-0.64%) |
Jul 10, 2019 | 72.80 | 73.53 | 72.27 | 72.46 | 232,766 | +1.85(+2.62%) |
Jul 09, 2019 | 69.52 | 70.84 | 69.52 | 70.61 | 103,234 | -0.67(-0.94%) |
Jul 08, 2019 | 71.22 | 71.59 | 70.80 | 71.28 | 124,707 | -1.29(-1.78%) |
Jul 05, 2019 | 72.70 | 73.07 | 71.55 | 72.57 | 224,862 | -1.64(-2.20%) |
Jul 03, 2019 | 73.65 | 74.21 | 73.28 | 74.21 | 89,944 | -0.55(-0.73%) |
Jul 02, 2019 | 75.13 | 75.17 | 74.06 | 74.76 | 197,047 | -0.58(-0.77%) |