Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.33 | 78.75 | 72.30 | 76.60 | 4,997,866 | +7.40(+10.69%) |
Oct 30, 2019 | 71.40 | 71.44 | 67.46 | 69.20 | 1,548,655 | -2.33(-3.26%) |
Oct 29, 2019 | 70.41 | 72.76 | 69.34 | 71.53 | 1,228,529 | +0.80(+1.13%) |
Oct 28, 2019 | 70.15 | 72.33 | 70.15 | 70.73 | 991,506 | +1.00(+1.43%) |
Oct 25, 2019 | 67.78 | 70.26 | 67.78 | 69.73 | 485,100 | +1.43(+2.09%) |
Oct 24, 2019 | 66.70 | 68.59 | 66.23 | 68.30 | 431,641 | +0.72(+1.07%) |
Oct 23, 2019 | 68.00 | 68.98 | 66.96 | 67.58 | 495,587 | -0.57(-0.84%) |
Oct 22, 2019 | 68.76 | 68.98 | 67.85 | 68.15 | 646,697 | -0.48(-0.70%) |
Oct 21, 2019 | 69.90 | 71.17 | 68.31 | 68.63 | 1,091,591 | -0.59(-0.85%) |
Oct 18, 2019 | 70.15 | 70.36 | 68.06 | 69.22 | 630,700 | -1.20(-1.70%) |
Oct 17, 2019 | 69.71 | 70.73 | 69.05 | 70.42 | 902,526 | +1.40(+2.03%) |
Oct 16, 2019 | 69.33 | 70.23 | 68.77 | 69.02 | 738,662 | -0.78(-1.12%) |
Oct 15, 2019 | 69.23 | 70.74 | 68.66 | 69.80 | 1,168,045 | +1.24(+1.81%) |
Oct 14, 2019 | 67.50 | 69.05 | 67.03 | 68.56 | 845,945 | +1.11(+1.65%) |
Oct 11, 2019 | 69.72 | 69.80 | 67.17 | 67.45 | 1,354,200 | -0.56(-0.82%) |
Oct 10, 2019 | 68.08 | 69.25 | 67.43 | 68.01 | 832,673 | +0.20(+0.29%) |
Oct 09, 2019 | 66.00 | 68.64 | 65.40 | 67.81 | 1,207,317 | +2.22(+3.38%) |
Oct 08, 2019 | 67.18 | 67.44 | 65.55 | 65.59 | 853,033 | -2.29(-3.37%) |
Oct 07, 2019 | 66.76 | 68.72 | 66.66 | 67.88 | 1,042,147 | +1.07(+1.60%) |
Oct 04, 2019 | 64.73 | 66.84 | 64.73 | 66.81 | 1,179,300 | +2.50(+3.89%) |
Oct 03, 2019 | 61.54 | 64.54 | 61.52 | 64.31 | 2,194,780 | +2.77(+4.50%) |
Oct 02, 2019 | 66.00 | 66.00 | 60.05 | 61.54 | 2,950,698 | -5.28(-7.90%) |
Oct 01, 2019 | 67.69 | 69.28 | 66.08 | 66.82 | 1,777,090 | -0.90(-1.33%) |
Sep 30, 2019 | 66.44 | 68.85 | 65.21 | 67.72 | 879,339 | +1.20(+1.80%) |
Sep 27, 2019 | 68.92 | 68.94 | 66.12 | 66.52 | 1,457,700 | -2.02(-2.95%) |
Sep 26, 2019 | 69.01 | 69.66 | 67.56 | 68.54 | 1,128,087 | -0.46(-0.67%) |
Sep 25, 2019 | 68.67 | 70.11 | 66.42 | 69.00 | 2,983,401 | -2.00(-2.82%) |
Sep 24, 2019 | 72.42 | 72.67 | 69.11 | 71.00 | 2,111,497 | -1.20(-1.66%) |
Sep 23, 2019 | 71.90 | 73.13 | 71.10 | 72.20 | 1,518,497 | +0.05(+0.07%) |
Sep 20, 2019 | 69.23 | 72.73 | 69.23 | 72.15 | 1,903,200 | +3.42(+4.98%) |
Sep 19, 2019 | 67.97 | 70.30 | 67.62 | 68.73 | 1,124,740 | +1.28(+1.90%) |
Sep 18, 2019 | 68.63 | 69.32 | 66.28 | 67.45 | 951,619 | -1.25(-1.82%) |
Sep 17, 2019 | 68.23 | 69.34 | 67.27 | 68.70 | 672,401 | +0.54(+0.79%) |
Sep 16, 2019 | 69.62 | 69.96 | 67.92 | 68.16 | 1,038,531 | -2.23(-3.17%) |
Sep 13, 2019 | 69.50 | 71.00 | 68.56 | 70.39 | 2,014,100 | +1.34(+1.94%) |
Sep 12, 2019 | 68.78 | 70.46 | 67.53 | 69.05 | 2,453,492 | +0.97(+1.42%) |
Sep 11, 2019 | 65.20 | 68.18 | 64.37 | 68.08 | 1,351,184 | +3.30(+5.09%) |
Sep 10, 2019 | 62.44 | 65.07 | 62.38 | 64.78 | 1,209,218 | +1.85(+2.94%) |
Sep 09, 2019 | 62.44 | 63.09 | 59.32 | 62.93 | 1,215,023 | +0.61(+0.98%) |
Sep 06, 2019 | 61.42 | 63.40 | 60.52 | 62.32 | 1,424,100 | +1.31(+2.15%) |
Sep 05, 2019 | 60.50 | 62.34 | 59.63 | 61.01 | 1,594,050 | +1.85(+3.13%) |
Sep 04, 2019 | 57.18 | 60.37 | 56.55 | 59.16 | 3,288,057 | +2.69(+4.76%) |
Sep 03, 2019 | 57.54 | 57.99 | 55.94 | 56.47 | 686,244 | -1.41(-2.44%) |
Aug 30, 2019 | 58.24 | 58.24 | 56.37 | 57.88 | 579,200 | +0.38(+0.66%) |
Aug 29, 2019 | 56.90 | 58.00 | 56.52 | 57.50 | 767,586 | +1.60(+2.86%) |
Aug 28, 2019 | 55.13 | 56.30 | 54.58 | 55.90 | 512,023 | +0.60(+1.08%) |
Aug 27, 2019 | 56.42 | 57.48 | 54.85 | 55.30 | 932,425 | -0.63(-1.13%) |
Aug 26, 2019 | 57.00 | 57.42 | 55.45 | 55.93 | 798,006 | -0.12(-0.21%) |
Aug 23, 2019 | 59.63 | 60.14 | 55.65 | 56.05 | 1,332,900 | -3.73(-6.24%) |
Aug 22, 2019 | 60.94 | 61.27 | 59.76 | 59.78 | 570,183 | -0.83(-1.37%) |
Aug 21, 2019 | 61.12 | 61.57 | 60.30 | 60.61 | 627,429 | +0.33(+0.55%) |
Aug 20, 2019 | 60.99 | 61.60 | 60.13 | 60.28 | 876,296 | -0.84(-1.37%) |
Aug 19, 2019 | 61.60 | 61.95 | 60.56 | 61.12 | 841,162 | +0.69(+1.14%) |
Aug 16, 2019 | 58.00 | 61.21 | 57.90 | 60.43 | 2,038,700 | +3.49(+6.13%) |
Aug 15, 2019 | 61.45 | 61.53 | 56.33 | 56.94 | 2,681,662 | -4.56(-7.41%) |
Aug 14, 2019 | 64.13 | 64.65 | 60.72 | 61.50 | 1,566,174 | -4.42(-6.71%) |
Aug 13, 2019 | 65.54 | 67.13 | 65.01 | 65.92 | 657,507 | +0.53(+0.81%) |
Aug 12, 2019 | 64.26 | 66.73 | 63.44 | 65.39 | 845,205 | +0.52(+0.80%) |
Aug 09, 2019 | 66.37 | 66.83 | 64.66 | 64.87 | 800,800 | -1.63(-2.45%) |
Aug 08, 2019 | 66.00 | 67.64 | 65.95 | 66.50 | 2,052,982 | +0.56(+0.85%) |
Aug 07, 2019 | 65.56 | 66.51 | 64.55 | 65.94 | 1,308,987 | -1.15(-1.71%) |
Aug 06, 2019 | 66.70 | 69.10 | 66.62 | 67.09 | 1,193,047 | +1.49(+2.27%) |
Aug 05, 2019 | 66.90 | 68.14 | 64.50 | 65.60 | 1,652,255 | -4.03(-5.79%) |
Aug 02, 2019 | 71.36 | 71.43 | 67.43 | 69.63 | 1,119,200 | -1.82(-2.55%) |