Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.45 | 68.00 | 66.70 | 67.24 | 52,033 | -0.18(-0.26%) |
Sep 27, 2019 | 68.15 | 68.27 | 67.31 | 67.41 | 39,938 | -0.57(-0.85%) |
Sep 26, 2019 | 68.44 | 68.96 | 67.93 | 67.99 | 56,723 | -0.60(-0.88%) |
Sep 25, 2019 | 67.17 | 68.77 | 67.00 | 68.59 | 57,820 | +1.56(+2.32%) |
Sep 24, 2019 | 66.87 | 67.24 | 66.40 | 67.03 | 130,989 | +0.27(+0.41%) |
Sep 23, 2019 | 66.71 | 66.89 | 66.33 | 66.76 | 41,727 | -0.18(-0.26%) |
Sep 20, 2019 | 67.08 | 67.32 | 65.89 | 66.93 | 129,773 | -0.18(-0.26%) |
Sep 19, 2019 | 67.99 | 68.27 | 66.90 | 67.11 | 57,058 | -0.83(-1.22%) |
Sep 18, 2019 | 68.78 | 68.78 | 67.50 | 67.94 | 81,072 | -0.64(-0.94%) |
Sep 17, 2019 | 68.72 | 69.45 | 68.47 | 68.58 | 84,284 | -0.44(-0.64%) |
Sep 16, 2019 | 69.19 | 69.31 | 68.33 | 69.02 | 37,162 | -0.35(-0.51%) |
Sep 13, 2019 | 69.58 | 70.39 | 68.97 | 69.37 | 77,925 | +0.18(+0.25%) |
Sep 12, 2019 | 69.56 | 70.42 | 68.76 | 69.19 | 116,068 | -0.06(-0.08%) |
Sep 11, 2019 | 66.83 | 69.26 | 66.63 | 69.25 | 110,675 | +2.65(+3.98%) |
Sep 10, 2019 | 66.59 | 67.22 | 66.02 | 66.60 | 84,013 | -0.29(-0.44%) |
Sep 09, 2019 | 66.95 | 67.35 | 66.20 | 66.89 | 74,227 | -0.01(-0.01%) |
Sep 06, 2019 | 67.29 | 68.18 | 66.81 | 66.90 | 51,950 | -0.10(-0.15%) |
Sep 05, 2019 | 67.81 | 68.36 | 66.52 | 67.00 | 116,253 | +0.03(+0.04%) |
Sep 04, 2019 | 66.29 | 67.01 | 65.84 | 66.97 | 129,273 | +1.24(+1.88%) |
Sep 03, 2019 | 66.18 | 66.43 | 65.17 | 65.74 | 61,857 | -0.70(-1.06%) |
Aug 30, 2019 | 66.07 | 66.67 | 65.65 | 66.44 | 47,433 | +0.55(+0.83%) |
Aug 29, 2019 | 65.25 | 66.13 | 64.88 | 65.89 | 33,809 | +1.13(+1.74%) |
Aug 28, 2019 | 64.09 | 64.93 | 64.00 | 64.76 | 32,836 | +0.70(+1.09%) |
Aug 27, 2019 | 64.79 | 64.85 | 63.53 | 64.06 | 65,297 | -0.49(-0.75%) |
Aug 26, 2019 | 63.92 | 64.84 | 63.38 | 64.55 | 57,320 | +0.87(+1.36%) |
Aug 23, 2019 | 65.69 | 65.89 | 63.37 | 63.68 | 58,521 | -2.18(-3.31%) |
Aug 22, 2019 | 66.48 | 66.82 | 65.68 | 65.86 | 51,337 | -0.71(-1.07%) |
Aug 21, 2019 | 67.51 | 67.51 | 66.20 | 66.57 | 132,690 | -0.37(-0.55%) |
Aug 20, 2019 | 67.65 | 67.85 | 66.62 | 66.94 | 106,319 | -0.56(-0.84%) |
Aug 19, 2019 | 69.09 | 69.49 | 67.50 | 67.51 | 142,376 | -0.92(-1.34%) |
Aug 16, 2019 | 66.96 | 68.56 | 66.95 | 68.42 | 81,724 | +1.96(+2.95%) |
Aug 15, 2019 | 68.42 | 69.51 | 65.68 | 66.47 | 81,347 | -1.69(-2.49%) |
Aug 14, 2019 | 68.00 | 68.59 | 67.76 | 68.16 | 72,107 | -0.54(-0.78%) |
Aug 13, 2019 | 69.01 | 70.36 | 68.17 | 68.70 | 42,436 | -0.47(-0.68%) |
Aug 12, 2019 | 67.48 | 69.71 | 67.15 | 69.16 | 43,164 | +1.57(+2.32%) |
Aug 09, 2019 | 68.58 | 68.99 | 66.15 | 67.60 | 109,137 | -0.89(-1.29%) |
Aug 08, 2019 | 67.65 | 69.86 | 65.19 | 68.48 | 166,732 | +1.74(+2.61%) |
Aug 07, 2019 | 65.75 | 67.03 | 65.06 | 66.74 | 79,290 | +0.60(+0.91%) |
Aug 06, 2019 | 65.68 | 66.55 | 65.36 | 66.13 | 89,652 | +0.41(+0.62%) |
Aug 05, 2019 | 66.03 | 66.12 | 64.61 | 65.73 | 111,365 | -1.21(-1.80%) |
Aug 02, 2019 | 67.33 | 67.73 | 66.58 | 66.93 | 106,467 | -0.64(-0.95%) |
Aug 01, 2019 | 68.73 | 69.43 | 67.41 | 67.58 | 61,801 | -1.20(-1.74%) |
Jul 31, 2019 | 69.20 | 70.76 | 68.75 | 68.77 | 69,411 | -0.37(-0.54%) |
Jul 30, 2019 | 68.92 | 70.02 | 68.62 | 69.14 | 81,137 | +0.12(+0.17%) |
Jul 29, 2019 | 68.37 | 69.40 | 68.03 | 69.03 | 57,071 | +0.50(+0.73%) |
Jul 26, 2019 | 68.05 | 68.87 | 67.24 | 68.53 | 74,269 | +0.52(+0.76%) |
Jul 25, 2019 | 67.95 | 68.45 | 67.18 | 68.01 | 73,597 | +0.17(+0.24%) |
Jul 24, 2019 | 67.01 | 68.24 | 66.64 | 67.85 | 77,808 | +0.57(+0.85%) |
Jul 23, 2019 | 67.21 | 67.37 | 66.48 | 67.27 | 42,671 | +0.24(+0.36%) |
Jul 22, 2019 | 66.96 | 67.18 | 66.64 | 67.03 | 65,494 | +0.39(+0.58%) |
Jul 19, 2019 | 67.10 | 67.65 | 66.61 | 66.64 | 59,559 | -0.68(-1.01%) |
Jul 18, 2019 | 68.18 | 68.40 | 67.27 | 67.32 | 141,037 | -0.65(-0.96%) |
Jul 17, 2019 | 68.20 | 68.89 | 67.97 | 67.97 | 79,548 | -0.25(-0.37%) |
Jul 16, 2019 | 68.19 | 68.98 | 67.89 | 68.22 | 73,184 | -0.20(-0.30%) |
Jul 15, 2019 | 68.31 | 68.73 | 67.80 | 68.43 | 66,366 | +0.38(+0.56%) |
Jul 12, 2019 | 67.46 | 68.51 | 67.23 | 68.05 | 59,250 | +0.69(+1.02%) |
Jul 11, 2019 | 67.65 | 67.86 | 66.83 | 67.36 | 71,215 | -0.28(-0.42%) |
Jul 10, 2019 | 67.54 | 68.34 | 67.04 | 67.64 | 55,607 | +0.08(+0.12%) |
Jul 09, 2019 | 66.64 | 67.72 | 66.47 | 67.56 | 76,094 | +0.86(+1.28%) |
Jul 08, 2019 | 65.81 | 66.88 | 65.05 | 66.71 | 53,910 | +0.54(+0.82%) |
Jul 05, 2019 | 66.51 | 66.82 | 65.77 | 66.16 | 46,186 | -0.53(-0.80%) |
Jul 03, 2019 | 66.35 | 66.89 | 65.97 | 66.70 | 37,340 | +0.60(+0.91%) |
Jul 02, 2019 | 66.64 | 67.22 | 65.78 | 66.10 | 57,236 | -0.36(-0.54%) |