Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.11 | 62.55 | 61.34 | 61.42 | 228,679 | +0.80(+1.32%) |
Sep 27, 2019 | 63.09 | 63.39 | 59.93 | 60.61 | 388,965 | -2.39(-3.79%) |
Sep 26, 2019 | 63.45 | 63.54 | 62.47 | 63.00 | 138,340 | -0.08(-0.12%) |
Sep 25, 2019 | 61.91 | 63.45 | 61.31 | 63.08 | 225,391 | -0.15(-0.24%) |
Sep 24, 2019 | 65.24 | 65.24 | 62.99 | 63.23 | 235,239 | -1.98(-3.04%) |
Sep 23, 2019 | 64.16 | 65.33 | 64.13 | 65.21 | 147,737 | +0.22(+0.33%) |
Sep 20, 2019 | 66.39 | 66.57 | 64.34 | 64.99 | 185,493 | +0.09(+0.15%) |
Sep 19, 2019 | 65.73 | 66.36 | 64.60 | 64.90 | 176,318 | -0.89(-1.35%) |
Sep 18, 2019 | 66.21 | 66.48 | 64.18 | 65.79 | 186,327 | -0.86(-1.29%) |
Sep 17, 2019 | 64.78 | 66.66 | 64.62 | 66.64 | 111,120 | +0.01(+0.01%) |
Sep 16, 2019 | 66.55 | 67.51 | 66.15 | 66.63 | 166,650 | -1.61(-2.37%) |
Sep 13, 2019 | 68.20 | 68.74 | 67.83 | 68.25 | 155,831 | +1.16(+1.73%) |
Sep 12, 2019 | 67.03 | 68.25 | 66.30 | 67.09 | 316,607 | +1.35(+2.05%) |
Sep 11, 2019 | 65.00 | 65.81 | 64.75 | 65.74 | 226,665 | +1.39(+2.16%) |
Sep 10, 2019 | 63.94 | 64.66 | 63.21 | 64.35 | 100,541 | +0.20(+0.31%) |
Sep 09, 2019 | 64.13 | 64.78 | 63.62 | 64.15 | 161,973 | +0.57(+0.89%) |
Sep 06, 2019 | 63.89 | 64.20 | 63.42 | 63.59 | 618,134 | +0.79(+1.26%) |
Sep 05, 2019 | 62.97 | 63.48 | 62.74 | 62.79 | 316,828 | +2.01(+3.31%) |
Sep 04, 2019 | 60.13 | 60.94 | 59.92 | 60.78 | 238,463 | +2.85(+4.92%) |
Sep 03, 2019 | 57.06 | 57.93 | 57.00 | 57.93 | 134,377 | -0.97(-1.65%) |
Aug 30, 2019 | 59.25 | 59.25 | 58.03 | 58.90 | 219,180 | +1.29(+2.24%) |
Aug 29, 2019 | 56.80 | 57.80 | 56.35 | 57.61 | 293,195 | +1.75(+3.13%) |
Aug 28, 2019 | 55.15 | 56.11 | 54.64 | 55.86 | 178,086 | +0.47(+0.85%) |
Aug 27, 2019 | 56.31 | 56.78 | 55.22 | 55.39 | 214,119 | +0.32(+0.58%) |
Aug 26, 2019 | 55.34 | 55.59 | 54.74 | 55.07 | 160,079 | +0.72(+1.32%) |
Aug 23, 2019 | 56.29 | 57.78 | 53.99 | 54.35 | 361,452 | -2.33(-4.11%) |
Aug 22, 2019 | 57.69 | 57.96 | 56.35 | 56.69 | 190,906 | -2.36(-4.00%) |
Aug 21, 2019 | 59.30 | 59.30 | 58.33 | 59.05 | 184,300 | +1.51(+2.63%) |
Aug 20, 2019 | 57.76 | 58.21 | 57.26 | 57.53 | 228,485 | +0.42(+0.73%) |
Aug 19, 2019 | 58.53 | 58.61 | 57.01 | 57.12 | 255,922 | +0.63(+1.12%) |
Aug 16, 2019 | 55.82 | 56.80 | 55.72 | 56.49 | 270,453 | +2.27(+4.18%) |
Aug 15, 2019 | 54.64 | 54.86 | 53.46 | 54.22 | 252,925 | +1.05(+1.97%) |
Aug 14, 2019 | 54.75 | 55.15 | 53.13 | 53.17 | 438,251 | -4.98(-8.57%) |
Aug 13, 2019 | 54.82 | 59.08 | 54.52 | 58.16 | 352,335 | +2.15(+3.84%) |
Aug 12, 2019 | 56.05 | 56.60 | 55.61 | 56.01 | 265,738 | -2.24(-3.84%) |
Aug 09, 2019 | 58.89 | 59.15 | 57.47 | 58.24 | 216,108 | -1.79(-2.99%) |
Aug 08, 2019 | 59.05 | 60.15 | 58.64 | 60.04 | 297,321 | +2.11(+3.65%) |
Aug 07, 2019 | 55.38 | 58.04 | 54.74 | 57.92 | 408,666 | +0.79(+1.39%) |
Aug 06, 2019 | 57.74 | 58.04 | 56.17 | 57.13 | 220,464 | +2.23(+4.06%) |
Aug 05, 2019 | 56.67 | 56.87 | 53.99 | 54.90 | 505,668 | -6.85(-11.10%) |
Aug 02, 2019 | 62.82 | 63.22 | 61.13 | 61.75 | 494,930 | -1.95(-3.07%) |
Aug 01, 2019 | 67.68 | 69.15 | 63.08 | 63.71 | 555,342 | -3.90(-5.77%) |
Jul 31, 2019 | 69.99 | 70.15 | 65.20 | 67.61 | 354,011 | -2.52(-3.59%) |
Jul 30, 2019 | 70.21 | 70.43 | 69.56 | 70.13 | 163,821 | -1.71(-2.38%) |
Jul 29, 2019 | 71.52 | 71.93 | 70.82 | 71.84 | 104,701 | -0.40(-0.55%) |
Jul 26, 2019 | 72.61 | 72.80 | 71.71 | 72.23 | 155,725 | +0.32(+0.45%) |
Jul 25, 2019 | 73.35 | 73.35 | 71.46 | 71.91 | 244,405 | -1.82(-2.47%) |
Jul 24, 2019 | 73.13 | 73.91 | 73.13 | 73.73 | 120,124 | +0.25(+0.33%) |
Jul 23, 2019 | 73.38 | 73.62 | 72.68 | 73.49 | 153,608 | +0.21(+0.28%) |
Jul 22, 2019 | 73.69 | 74.02 | 73.11 | 73.28 | 93,810 | +0.07(+0.09%) |
Jul 19, 2019 | 74.89 | 74.96 | 73.03 | 73.21 | 148,521 | -1.37(-1.84%) |
Jul 18, 2019 | 72.87 | 74.63 | 72.87 | 74.58 | 171,835 | +1.66(+2.28%) |
Jul 17, 2019 | 73.73 | 73.99 | 72.83 | 72.92 | 142,764 | -0.72(-0.97%) |
Jul 16, 2019 | 74.39 | 74.89 | 73.57 | 73.64 | 102,023 | -0.50(-0.67%) |
Jul 15, 2019 | 74.08 | 74.48 | 73.87 | 74.14 | 97,017 | +0.94(+1.29%) |
Jul 12, 2019 | 73.35 | 73.45 | 72.40 | 73.20 | 124,050 | +0.08(+0.10%) |
Jul 11, 2019 | 74.32 | 74.35 | 72.56 | 73.12 | 160,266 | -0.47(-0.64%) |
Jul 10, 2019 | 73.93 | 74.68 | 73.39 | 73.59 | 229,188 | +1.88(+2.62%) |
Jul 09, 2019 | 70.61 | 71.95 | 70.61 | 71.71 | 101,647 | -0.68(-0.94%) |
Jul 08, 2019 | 72.33 | 72.71 | 71.91 | 72.39 | 122,789 | -1.31(-1.78%) |
Jul 05, 2019 | 73.84 | 74.21 | 72.66 | 73.71 | 221,405 | -1.66(-2.20%) |
Jul 03, 2019 | 74.80 | 75.37 | 74.42 | 75.37 | 88,562 | -0.56(-0.73%) |
Jul 02, 2019 | 76.30 | 76.35 | 75.22 | 75.92 | 194,017 | -0.59(-0.77%) |