Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.74 | 65.82 | 65.61 | 65.72 | 3,149 | +0.17(+0.26%) |
Sep 27, 2019 | 65.69 | 65.78 | 65.41 | 65.55 | 1,972 | -0.13(-0.20%) |
Sep 26, 2019 | 65.40 | 65.77 | 65.40 | 65.68 | 30,239 | +0.05(+0.08%) |
Sep 25, 2019 | 65.49 | 65.71 | 65.49 | 65.63 | 1,888 | +0.17(+0.25%) |
Sep 24, 2019 | 65.69 | 65.71 | 65.32 | 65.46 | 3,804 | -0.06(-0.09%) |
Sep 23, 2019 | 65.33 | 65.72 | 65.18 | 65.52 | 3,409 | +0.17(+0.27%) |
Sep 20, 2019 | 65.57 | 65.75 | 65.23 | 65.35 | 3,634 | -0.22(-0.34%) |
Sep 19, 2019 | 65.57 | 66.15 | 65.57 | 65.57 | 2,391 | -0.02(-0.04%) |
Sep 18, 2019 | 65.28 | 65.64 | 65.19 | 65.60 | 8,104 | +0.30(+0.47%) |
Sep 17, 2019 | 64.87 | 65.29 | 64.87 | 65.29 | 5,109 | +0.45(+0.70%) |
Sep 16, 2019 | 64.41 | 64.85 | 64.41 | 64.84 | 3,274 | -0.18(-0.28%) |
Sep 13, 2019 | 65.29 | 65.29 | 64.87 | 65.02 | 3,084 | -0.14(-0.21%) |
Sep 12, 2019 | 64.74 | 65.19 | 64.56 | 65.16 | 5,499 | +0.33(+0.51%) |
Sep 11, 2019 | 64.51 | 64.82 | 64.38 | 64.82 | 2,304 | +0.36(+0.56%) |
Sep 10, 2019 | 64.33 | 64.46 | 64.07 | 64.46 | 28,131 | -0.02(-0.03%) |
Sep 09, 2019 | 64.11 | 64.56 | 64.11 | 64.48 | 2,929 | +0.18(+0.28%) |
Sep 06, 2019 | 64.36 | 64.61 | 64.29 | 64.29 | 14,429 | +0.34(+0.54%) |
Sep 05, 2019 | 63.72 | 64.34 | 63.72 | 63.95 | 3,317 | +0.66(+1.05%) |
Sep 04, 2019 | 62.79 | 63.29 | 62.79 | 63.29 | 4,747 | +0.81(+1.29%) |
Sep 03, 2019 | 62.04 | 62.48 | 62.04 | 62.48 | 21,387 | -0.10(-0.16%) |
Aug 30, 2019 | 62.63 | 62.63 | 62.42 | 62.58 | 3,194 | +0.12(+0.20%) |
Aug 29, 2019 | 62.47 | 62.66 | 62.30 | 62.45 | 2,019 | +0.53(+0.86%) |
Aug 28, 2019 | 61.42 | 62.11 | 61.42 | 61.92 | 6,954 | +0.01(+0.01%) |
Aug 27, 2019 | 62.35 | 62.67 | 61.68 | 61.91 | 6,239 | -0.34(-0.55%) |
Aug 26, 2019 | 61.79 | 62.25 | 61.79 | 62.25 | 819 | +0.76(+1.23%) |
Aug 23, 2019 | 63.05 | 63.37 | 61.49 | 61.49 | 4,295 | -1.84(-2.90%) |
Aug 22, 2019 | 63.05 | 63.44 | 63.05 | 63.33 | 9,533 | +0.32(+0.51%) |
Aug 21, 2019 | 63.21 | 63.21 | 62.91 | 63.01 | 1,131 | +0.13(+0.20%) |
Aug 20, 2019 | 63.15 | 63.41 | 62.88 | 62.88 | 7,194 | -0.82(-1.28%) |
Aug 19, 2019 | 63.83 | 63.83 | 63.63 | 63.70 | 3,790 | +0.44(+0.69%) |
Aug 16, 2019 | 62.45 | 63.30 | 62.45 | 63.26 | 4,846 | +0.87(+1.39%) |
Aug 15, 2019 | 61.95 | 62.40 | 61.95 | 62.39 | 2,082 | +0.38(+0.61%) |
Aug 14, 2019 | 63.09 | 63.45 | 61.90 | 62.01 | 10,031 | -2.15(-3.34%) |
Aug 13, 2019 | 63.54 | 64.35 | 63.54 | 64.16 | 6,630 | +0.88(+1.39%) |
Aug 12, 2019 | 64.01 | 64.27 | 63.12 | 63.28 | 6,142 | -1.13(-1.76%) |
Aug 09, 2019 | 64.47 | 64.52 | 64.00 | 64.41 | 3,855 | -0.05(-0.08%) |
Aug 08, 2019 | 63.80 | 64.47 | 63.80 | 64.46 | 3,478 | +1.20(+1.90%) |
Aug 07, 2019 | 62.54 | 63.53 | 61.78 | 63.26 | 12,960 | +0.16(+0.26%) |
Aug 06, 2019 | 62.14 | 63.11 | 62.05 | 63.10 | 5,356 | +1.10(+1.78%) |
Aug 05, 2019 | 62.78 | 62.84 | 61.54 | 61.99 | 11,677 | -1.65(-2.59%) |
Aug 02, 2019 | 63.80 | 63.90 | 63.36 | 63.64 | 6,278 | -0.22(-0.35%) |
Aug 01, 2019 | 65.12 | 65.12 | 63.78 | 63.87 | 6,737 | -1.46(-2.23%) |
Jul 31, 2019 | 65.60 | 65.97 | 65.05 | 65.32 | 7,702 | -0.17(-0.26%) |
Jul 30, 2019 | 65.52 | 65.52 | 65.37 | 65.49 | 3,911 | +0.01(+0.01%) |
Jul 29, 2019 | 65.97 | 66.11 | 65.33 | 65.48 | 3,719 | -0.59(-0.89%) |
Jul 26, 2019 | 65.43 | 66.07 | 65.28 | 66.07 | 1,542 | +0.53(+0.81%) |
Jul 25, 2019 | 65.41 | 65.62 | 65.41 | 65.54 | 1,510 | -0.17(-0.26%) |
Jul 24, 2019 | 64.96 | 65.72 | 64.96 | 65.71 | 5,660 | +0.62(+0.96%) |
Jul 23, 2019 | 65.04 | 65.12 | 64.63 | 65.09 | 4,283 | +0.21(+0.33%) |
Jul 22, 2019 | 64.99 | 65.12 | 64.83 | 64.87 | 3,438 | -0.24(-0.38%) |
Jul 19, 2019 | 65.80 | 65.80 | 65.11 | 65.12 | 2,863 | -0.48(-0.73%) |
Jul 18, 2019 | 65.24 | 65.60 | 65.24 | 65.59 | 1,544 | +0.30(+0.46%) |
Jul 17, 2019 | 65.50 | 65.55 | 65.27 | 65.29 | 1,194 | -0.84(-1.27%) |
Jul 16, 2019 | 66.14 | 66.25 | 66.02 | 66.13 | 2,296 | +0.01(+0.02%) |
Jul 15, 2019 | 66.26 | 66.26 | 65.96 | 66.12 | 5,256 | -0.06(-0.10%) |
Jul 12, 2019 | 65.96 | 66.18 | 65.61 | 66.18 | 4,295 | +0.56(+0.85%) |
Jul 11, 2019 | 65.74 | 65.74 | 65.40 | 65.63 | 7,229 | -0.09(-0.14%) |
Jul 10, 2019 | 65.97 | 66.21 | 65.65 | 65.72 | 7,220 | -0.17(-0.26%) |
Jul 09, 2019 | 65.50 | 65.89 | 65.50 | 65.89 | 4,105 | +0.08(+0.13%) |
Jul 08, 2019 | 65.81 | 65.92 | 65.58 | 65.81 | 32,261 | -0.17(-0.25%) |
Jul 05, 2019 | 65.96 | 65.97 | 65.59 | 65.97 | 4,516 | +0.14(+0.21%) |
Jul 03, 2019 | 65.37 | 65.96 | 65.37 | 65.83 | 11,014 | +0.78(+1.19%) |
Jul 02, 2019 | 65.39 | 65.39 | 64.87 | 65.06 | 5,305 | -0.01(-0.01%) |