Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.26 | 66.03 | 65.26 | 65.60 | 409,670 | +0.64(+0.99%) |
Sep 27, 2019 | 65.79 | 65.79 | 64.33 | 64.96 | 709,283 | -0.41(-0.63%) |
Sep 26, 2019 | 63.99 | 66.30 | 63.99 | 65.37 | 412,127 | +1.80(+2.83%) |
Sep 25, 2019 | 63.52 | 63.91 | 63.30 | 63.57 | 206,147 | +0.20(+0.32%) |
Sep 24, 2019 | 63.84 | 64.00 | 63.28 | 63.37 | 209,105 | -0.21(-0.33%) |
Sep 23, 2019 | 63.40 | 63.78 | 63.10 | 63.58 | 227,305 | +0.28(+0.44%) |
Sep 20, 2019 | 63.05 | 63.62 | 62.83 | 63.30 | 1,467,928 | +0.40(+0.64%) |
Sep 19, 2019 | 63.29 | 63.32 | 62.90 | 62.90 | 289,060 | +0.03(+0.05%) |
Sep 18, 2019 | 62.54 | 63.23 | 62.48 | 62.87 | 345,256 | +0.43(+0.69%) |
Sep 17, 2019 | 62.88 | 63.12 | 62.43 | 62.44 | 314,041 | -0.31(-0.49%) |
Sep 16, 2019 | 62.89 | 63.18 | 62.62 | 62.75 | 254,823 | -0.14(-0.22%) |
Sep 13, 2019 | 62.66 | 63.65 | 62.66 | 62.89 | 372,653 | +0.38(+0.61%) |
Sep 12, 2019 | 62.84 | 63.10 | 62.51 | 62.51 | 642,671 | -0.33(-0.53%) |
Sep 11, 2019 | 62.39 | 63.23 | 62.22 | 62.84 | 314,023 | +0.62(+1.00%) |
Sep 10, 2019 | 63.31 | 63.31 | 61.88 | 62.22 | 332,634 | -1.09(-1.72%) |
Sep 09, 2019 | 63.74 | 64.19 | 63.18 | 63.31 | 459,943 | -0.51(-0.80%) |
Sep 06, 2019 | 63.44 | 63.94 | 63.02 | 63.82 | 447,695 | +0.39(+0.61%) |
Sep 05, 2019 | 62.48 | 63.51 | 62.32 | 63.43 | 375,453 | +0.94(+1.50%) |
Sep 04, 2019 | 62.59 | 63.40 | 62.49 | 62.49 | 406,058 | +0.07(+0.11%) |
Sep 03, 2019 | 62.40 | 62.84 | 61.72 | 62.42 | 387,863 | -0.14(-0.22%) |
Aug 30, 2019 | 62.56 | 62.56 | 62.56 | 0 | +0.04(+0.06%) | |
Aug 29, 2019 | 62.44 | 63.02 | 62.15 | 62.52 | 421,725 | -0.44(-0.70%) |
Aug 28, 2019 | 62.21 | 63.21 | 62.21 | 62.96 | 297,401 | +0.78(+1.25%) |
Aug 27, 2019 | 61.21 | 62.22 | 61.17 | 62.18 | 459,868 | +1.13(+1.85%) |
Aug 26, 2019 | 60.69 | 61.43 | 60.68 | 61.05 | 221,861 | +0.18(+0.30%) |
Aug 23, 2019 | 61.31 | 62.12 | 60.75 | 60.87 | 367,403 | -0.42(-0.69%) |
Aug 22, 2019 | 60.51 | 61.47 | 60.50 | 61.29 | 230,414 | +0.66(+1.09%) |
Aug 21, 2019 | 60.20 | 60.69 | 59.77 | 60.63 | 269,876 | +0.63(+1.05%) |
Aug 20, 2019 | 59.81 | 60.07 | 59.66 | 60.00 | 219,668 | +0.44(+0.74%) |
Aug 19, 2019 | 59.52 | 60.02 | 59.52 | 59.56 | 248,371 | +0.12(+0.20%) |
Aug 16, 2019 | 59.50 | 59.91 | 59.25 | 59.44 | 290,109 | +0.35(+0.59%) |
Aug 15, 2019 | 58.70 | 59.48 | 58.70 | 59.09 | 263,806 | +0.20(+0.34%) |
Aug 14, 2019 | 58.51 | 59.13 | 58.41 | 58.89 | 321,966 | -0.05(-0.08%) |
Aug 13, 2019 | 58.40 | 59.27 | 58.39 | 58.94 | 344,250 | +0.67(+1.15%) |
Aug 12, 2019 | 58.41 | 58.50 | 57.96 | 58.27 | 277,793 | -0.08(-0.14%) |
Aug 09, 2019 | 58.24 | 58.71 | 58.07 | 58.35 | 251,403 | +0.00(+0.00%) |
Aug 08, 2019 | 58.58 | 58.77 | 58.33 | 58.35 | 261,303 | -0.16(-0.27%) |
Aug 07, 2019 | 58.45 | 58.71 | 57.99 | 58.51 | 351,430 | +0.01(+0.02%) |
Aug 06, 2019 | 58.57 | 58.65 | 58.01 | 58.50 | 441,395 | -0.20(-0.34%) |
Aug 02, 2019 | 58.70 | 58.70 | 58.70 | 0 | +0.17(+0.29%) | |
Aug 01, 2019 | 58.43 | 58.79 | 58.21 | 58.53 | 295,365 | +0.10(+0.17%) |
Jul 31, 2019 | 58.46 | 58.73 | 58.22 | 58.43 | 287,475 | -0.04(-0.07%) |
Jul 30, 2019 | 58.26 | 58.55 | 57.90 | 58.47 | 307,625 | +0.38(+0.65%) |
Jul 29, 2019 | 58.24 | 58.37 | 58.03 | 58.09 | 105,689 | -0.16(-0.27%) |
Jul 26, 2019 | 58.18 | 58.28 | 57.92 | 58.25 | 215,939 | +0.21(+0.36%) |
Jul 25, 2019 | 58.11 | 58.15 | 57.60 | 58.04 | 211,359 | +0.05(+0.09%) |
Jul 24, 2019 | 57.79 | 58.02 | 57.33 | 57.99 | 214,122 | +0.28(+0.49%) |
Jul 23, 2019 | 57.63 | 57.97 | 57.50 | 57.71 | 205,678 | +0.30(+0.52%) |
Jul 22, 2019 | 57.24 | 57.61 | 57.11 | 57.41 | 192,880 | +0.40(+0.70%) |
Jul 19, 2019 | 57.39 | 57.42 | 56.71 | 57.01 | 228,364 | -0.11(-0.19%) |
Jul 18, 2019 | 57.24 | 57.72 | 57.06 | 57.12 | 316,446 | -0.02(-0.04%) |
Jul 17, 2019 | 57.35 | 57.49 | 57.02 | 57.14 | 267,898 | -0.15(-0.26%) |
Jul 16, 2019 | 57.12 | 57.43 | 56.72 | 57.29 | 551,362 | +0.29(+0.51%) |
Jul 15, 2019 | 56.27 | 57.03 | 56.00 | 57.00 | 351,544 | +0.69(+1.23%) |
Jul 12, 2019 | 55.35 | 56.38 | 55.22 | 56.31 | 1,347,048 | -1.05(-1.83%) |
Jul 11, 2019 | 58.34 | 58.34 | 56.50 | 57.36 | 576,041 | -0.96(-1.65%) |
Jul 10, 2019 | 58.20 | 58.39 | 58.09 | 58.32 | 278,958 | +0.31(+0.53%) |
Jul 09, 2019 | 57.80 | 58.01 | 57.53 | 58.01 | 323,949 | +0.31(+0.54%) |
Jul 08, 2019 | 57.04 | 57.89 | 56.75 | 57.70 | 384,412 | +0.39(+0.68%) |
Jul 05, 2019 | 57.35 | 57.36 | 57.01 | 57.31 | 266,711 | -0.02(-0.03%) |
Jul 04, 2019 | 57.02 | 57.64 | 57.02 | 57.33 | 128,921 | +0.37(+0.65%) |
Jul 03, 2019 | 57.13 | 57.49 | 56.95 | 56.96 | 325,612 | +0.01(+0.02%) |