Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.95 | 72.13 | 71.43 | 71.57 | 3,702 | +0.74(+1.04%) |
Sep 27, 2019 | 72.34 | 72.34 | 70.83 | 70.83 | 819 | -1.23(-1.71%) |
Sep 26, 2019 | 73.38 | 73.38 | 71.08 | 72.06 | 1,400 | +0.50(+0.70%) |
Sep 25, 2019 | 69.53 | 71.56 | 69.22 | 71.56 | 4,651 | +0.94(+1.33%) |
Sep 24, 2019 | 71.22 | 71.22 | 70.00 | 70.62 | 786 | -0.68(-0.95%) |
Sep 23, 2019 | 72.09 | 72.50 | 71.30 | 71.30 | 1,005 | -1.64(-2.25%) |
Sep 20, 2019 | 74.53 | 74.53 | 72.94 | 72.94 | 810 | -0.35(-0.48%) |
Sep 19, 2019 | 70.00 | 73.63 | 70.00 | 73.29 | 1,650 | +1.71(+2.39%) |
Sep 18, 2019 | 72.14 | 72.85 | 71.58 | 71.58 | 2,125 | -1.86(-2.53%) |
Sep 17, 2019 | 70.01 | 73.46 | 70.01 | 73.44 | 2,678 | +0.68(+0.93%) |
Sep 16, 2019 | 76.21 | 77.65 | 72.76 | 72.76 | 6,353 | -4.55(-5.89%) |
Sep 13, 2019 | 78.96 | 79.38 | 77.31 | 77.31 | 2,187 | -0.61(-0.78%) |
Sep 12, 2019 | 77.60 | 79.00 | 77.32 | 77.92 | 4,343 | +0.59(+0.76%) |
Sep 11, 2019 | 73.45 | 77.43 | 73.45 | 77.33 | 2,592 | +3.95(+5.38%) |
Sep 10, 2019 | 70.51 | 74.08 | 70.50 | 73.38 | 2,376 | +1.91(+2.67%) |
Sep 09, 2019 | 71.57 | 71.80 | 70.66 | 71.47 | 2,352 | +0.06(+0.08%) |
Sep 06, 2019 | 69.29 | 72.02 | 68.70 | 71.41 | 2,996 | +1.91(+2.75%) |
Sep 05, 2019 | 67.12 | 69.52 | 67.12 | 69.50 | 3,434 | +2.68(+4.01%) |
Sep 04, 2019 | 63.09 | 67.25 | 63.09 | 66.82 | 2,460 | +1.77(+2.72%) |
Sep 03, 2019 | 66.49 | 66.99 | 65.05 | 65.05 | 1,517 | -2.05(-3.06%) |
Aug 30, 2019 | 67.10 | 67.10 | 67.10 | 0 | -0.05(-0.07%) | |
Aug 29, 2019 | 66.25 | 68.33 | 66.25 | 67.15 | 1,688 | +1.54(+2.35%) |
Aug 28, 2019 | 64.21 | 65.99 | 64.21 | 65.61 | 1,100 | -0.11(-0.17%) |
Aug 27, 2019 | 63.45 | 65.95 | 63.45 | 65.72 | 1,646 | +0.10(+0.15%) |
Aug 26, 2019 | 62.18 | 65.62 | 62.18 | 65.62 | 1,780 | +1.62(+2.53%) |
Aug 23, 2019 | 66.93 | 67.21 | 63.51 | 64.00 | 1,818 | -2.93(-4.38%) |
Aug 22, 2019 | 68.03 | 68.03 | 66.17 | 66.93 | 800 | -0.05(-0.07%) |
Aug 21, 2019 | 67.40 | 67.40 | 66.53 | 66.98 | 4,200 | -0.53(-0.79%) |
Aug 20, 2019 | 66.00 | 67.51 | 66.00 | 67.51 | 789 | +0.52(+0.78%) |
Aug 19, 2019 | 65.93 | 67.02 | 65.93 | 66.99 | 1,509 | +1.27(+1.93%) |
Aug 16, 2019 | 64.66 | 65.72 | 64.02 | 65.72 | 700 | +2.13(+3.35%) |
Aug 15, 2019 | 62.01 | 63.64 | 62.01 | 63.59 | 1,837 | +0.03(+0.05%) |
Aug 14, 2019 | 63.02 | 64.90 | 63.02 | 63.56 | 800 | -1.14(-1.76%) |
Aug 13, 2019 | 61.71 | 65.58 | 61.71 | 64.70 | 2,336 | +1.44(+2.28%) |
Aug 12, 2019 | 61.94 | 64.47 | 61.88 | 63.26 | 805 | +0.75(+1.20%) |
Aug 09, 2019 | 62.90 | 62.90 | 62.51 | 62.51 | 320 | -1.39(-2.18%) |
Aug 08, 2019 | 62.06 | 63.90 | 62.06 | 63.90 | 3,221 | +2.50(+4.07%) |
Aug 07, 2019 | 60.67 | 61.94 | 60.15 | 61.40 | 2,676 | -0.05(-0.08%) |
Aug 06, 2019 | 62.04 | 62.04 | 60.79 | 61.45 | 4,359 | -1.28(-2.04%) |
Aug 02, 2019 | 62.73 | 62.73 | 62.73 | 0 | -0.39(-0.62%) | |
Aug 01, 2019 | 64.60 | 65.86 | 63.00 | 63.12 | 10,813 | -1.19(-1.85%) |
Jul 31, 2019 | 66.53 | 68.69 | 64.31 | 64.31 | 3,908 | -1.28(-1.95%) |
Jul 30, 2019 | 64.25 | 65.59 | 64.25 | 65.59 | 3,483 | +1.04(+1.61%) |
Jul 29, 2019 | 65.01 | 65.50 | 64.55 | 64.55 | 900 | -1.26(-1.91%) |
Jul 26, 2019 | 65.00 | 66.04 | 65.00 | 65.81 | 678 | -0.31(-0.47%) |
Jul 25, 2019 | 65.87 | 66.12 | 65.32 | 66.12 | 419 | +0.58(+0.88%) |
Jul 24, 2019 | 65.73 | 65.99 | 63.75 | 65.54 | 2,063 | -0.30(-0.46%) |
Jul 23, 2019 | 67.25 | 67.25 | 65.67 | 65.84 | 2,461 | -1.23(-1.83%) |
Jul 22, 2019 | 66.60 | 67.39 | 66.43 | 67.07 | 2,556 | +0.60(+0.90%) |
Jul 19, 2019 | 66.34 | 68.05 | 65.65 | 66.47 | 2,328 | -0.71(-1.06%) |
Jul 18, 2019 | 65.59 | 67.18 | 65.59 | 67.18 | 3,918 | +1.59(+2.42%) |
Jul 17, 2019 | 63.56 | 65.65 | 63.56 | 65.59 | 6,255 | +0.59(+0.91%) |
Jul 16, 2019 | 65.00 | 65.04 | 63.86 | 65.00 | 7,013 | +0.31(+0.48%) |
Jul 15, 2019 | 65.62 | 65.62 | 63.49 | 64.69 | 5,982 | -0.98(-1.49%) |
Jul 12, 2019 | 66.50 | 66.50 | 64.37 | 65.67 | 11,756 | -0.83(-1.25%) |
Jul 11, 2019 | 68.90 | 70.86 | 66.50 | 66.50 | 2,791 | -2.55(-3.69%) |
Jul 10, 2019 | 77.00 | 77.00 | 67.57 | 69.05 | 8,335 | -10.79(-13.51%) |
Jul 09, 2019 | 81.57 | 81.57 | 79.84 | 79.84 | 454 | -1.52(-1.87%) |
Jul 08, 2019 | 80.58 | 81.88 | 80.58 | 81.36 | 819 | +0.56(+0.69%) |
Jul 05, 2019 | 80.76 | 81.33 | 80.75 | 80.80 | 453 | -0.24(-0.30%) |
Jul 04, 2019 | 81.90 | 81.90 | 81.04 | 81.04 | 350 | -0.86(-1.05%) |
Jul 03, 2019 | 80.41 | 83.10 | 80.41 | 81.90 | 1,180 | +0.95(+1.17%) |