Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.43 | 71.52 | 71.35 | 71.35 | 440 | +0.51(+0.72%) |
Sep 27, 2019 | 71.16 | 71.77 | 70.51 | 70.84 | 6,500 | -0.15(-0.21%) |
Sep 26, 2019 | 70.77 | 71.22 | 70.32 | 70.99 | 3,234 | +0.07(+0.10%) |
Sep 25, 2019 | 69.49 | 70.92 | 69.49 | 70.92 | 1,010 | +0.92(+1.31%) |
Sep 24, 2019 | 70.74 | 70.89 | 69.70 | 70.00 | 4,415 | -0.62(-0.87%) |
Sep 23, 2019 | 70.43 | 70.76 | 70.43 | 70.62 | 1,413 | +0.30(+0.43%) |
Sep 20, 2019 | 70.99 | 71.06 | 70.25 | 70.31 | 20,900 | -0.33(-0.46%) |
Sep 19, 2019 | 71.78 | 71.95 | 68.19 | 70.64 | 1,720 | -0.36(-0.51%) |
Sep 18, 2019 | 71.78 | 71.78 | 70.46 | 71.00 | 4,790 | -0.02(-0.02%) |
Sep 17, 2019 | 71.84 | 71.84 | 70.81 | 71.02 | 6,260 | -0.15(-0.21%) |
Sep 16, 2019 | 71.50 | 71.50 | 70.99 | 71.17 | 5,378 | -0.36(-0.51%) |
Sep 13, 2019 | 72.10 | 72.32 | 71.50 | 71.53 | 13,800 | -0.17(-0.24%) |
Sep 12, 2019 | 72.61 | 72.61 | 71.16 | 71.70 | 10,840 | -0.53(-0.73%) |
Sep 11, 2019 | 70.94 | 72.23 | 70.94 | 72.23 | 1,595 | +1.85(+2.63%) |
Sep 10, 2019 | 69.49 | 70.38 | 69.35 | 70.38 | 5,616 | +1.12(+1.62%) |
Sep 09, 2019 | 68.25 | 69.26 | 68.24 | 69.26 | 6,162 | +1.42(+2.10%) |
Sep 06, 2019 | 68.23 | 68.23 | 67.84 | 67.84 | 6,200 | +0.08(+0.12%) |
Sep 05, 2019 | 67.22 | 68.00 | 67.22 | 67.76 | 4,741 | +1.23(+1.85%) |
Sep 04, 2019 | 66.20 | 66.53 | 66.19 | 66.53 | 3,126 | +1.38(+2.12%) |
Sep 03, 2019 | 64.46 | 65.15 | 64.42 | 65.15 | 1,447 | -0.50(-0.77%) |
Aug 30, 2019 | 65.98 | 65.98 | 65.65 | 65.65 | 400 | +0.64(+0.98%) |
Aug 29, 2019 | 64.00 | 65.19 | 64.00 | 65.01 | 834 | +1.42(+2.23%) |
Aug 28, 2019 | 62.43 | 63.70 | 62.41 | 63.59 | 4,048 | +1.10(+1.76%) |
Aug 27, 2019 | 64.32 | 64.32 | 62.49 | 62.50 | 3,251 | -0.76(-1.20%) |
Aug 26, 2019 | 63.45 | 63.61 | 63.04 | 63.26 | 6,112 | +1.28(+2.06%) |
Aug 23, 2019 | 65.13 | 65.21 | 61.98 | 61.98 | 6,800 | -3.79(-5.76%) |
Aug 22, 2019 | 66.00 | 66.00 | 65.77 | 65.77 | 434 | +0.43(+0.66%) |
Aug 21, 2019 | 65.17 | 65.34 | 65.17 | 65.34 | 1,247 | +1.34(+2.10%) |
Aug 20, 2019 | 65.65 | 65.65 | 64.00 | 64.00 | 2,673 | -1.42(-2.17%) |
Aug 19, 2019 | 64.94 | 65.42 | 64.88 | 65.42 | 2,186 | +1.51(+2.36%) |
Aug 16, 2019 | 63.01 | 63.91 | 63.01 | 63.91 | 1,100 | +1.90(+3.07%) |
Aug 15, 2019 | 62.05 | 62.07 | 61.50 | 62.01 | 2,534 | +0.15(+0.24%) |
Aug 14, 2019 | 63.31 | 63.40 | 61.81 | 61.86 | 8,082 | -3.17(-4.87%) |
Aug 13, 2019 | 63.33 | 65.03 | 63.33 | 65.03 | 368 | +1.38(+2.16%) |
Aug 12, 2019 | 63.32 | 63.65 | 63.32 | 63.65 | 320 | -1.60(-2.46%) |
Aug 09, 2019 | 66.00 | 66.03 | 65.00 | 65.25 | 1,900 | -1.16(-1.75%) |
Aug 08, 2019 | 65.69 | 66.42 | 65.50 | 66.42 | 4,981 | +1.81(+2.80%) |
Aug 07, 2019 | 63.38 | 64.80 | 62.95 | 64.61 | 2,403 | -0.21(-0.32%) |
Aug 06, 2019 | 64.33 | 64.82 | 63.55 | 64.82 | 2,798 | +1.09(+1.71%) |
Aug 05, 2019 | 65.83 | 65.83 | 63.15 | 63.72 | 4,224 | -3.09(-4.63%) |
Aug 02, 2019 | 67.47 | 67.47 | 66.80 | 66.82 | 10,100 | -0.66(-0.97%) |
Aug 01, 2019 | 69.11 | 69.81 | 67.47 | 67.47 | 2,790 | -1.58(-2.29%) |
Jul 31, 2019 | 70.20 | 70.38 | 68.73 | 69.05 | 3,165 | -0.82(-1.17%) |
Jul 30, 2019 | 69.51 | 69.87 | 69.51 | 69.87 | 871 | -0.32(-0.45%) |
Jul 29, 2019 | 70.22 | 70.22 | 70.16 | 70.19 | 452 | -0.21(-0.30%) |
Jul 26, 2019 | 70.08 | 70.40 | 69.99 | 70.40 | 4,300 | +0.64(+0.92%) |
Jul 25, 2019 | 70.89 | 70.89 | 69.69 | 69.75 | 2,153 | -0.75(-1.07%) |
Jul 24, 2019 | 69.75 | 70.51 | 69.75 | 70.51 | 3,734 | +1.03(+1.49%) |
Jul 23, 2019 | 69.34 | 69.47 | 68.65 | 69.47 | 2,224 | +0.83(+1.21%) |
Jul 22, 2019 | 69.18 | 69.65 | 68.62 | 68.64 | 2,089 | -0.61(-0.88%) |
Jul 19, 2019 | 69.95 | 69.95 | 69.25 | 69.25 | 700 | -0.31(-0.45%) |
Jul 18, 2019 | 68.85 | 69.56 | 68.85 | 69.56 | 546 | +0.53(+0.77%) |
Jul 17, 2019 | 70.18 | 70.18 | 69.03 | 69.03 | 3,367 | -0.87(-1.24%) |
Jul 16, 2019 | 70.12 | 70.22 | 69.90 | 69.90 | 1,012 | -0.12(-0.18%) |
Jul 15, 2019 | 70.19 | 70.19 | 69.89 | 70.02 | 1,246 | -0.27(-0.39%) |
Jul 12, 2019 | 69.76 | 70.30 | 69.76 | 70.30 | 500 | +0.57(+0.81%) |
Jul 11, 2019 | 69.80 | 69.80 | 69.47 | 69.73 | 1,917 | +0.01(+0.01%) |
Jul 10, 2019 | 69.32 | 70.22 | 61.61 | 69.72 | 4,413 | +0.12(+0.18%) |
Jul 09, 2019 | 69.80 | 69.80 | 69.32 | 69.60 | 490 | -0.27(-0.38%) |
Jul 08, 2019 | 70.09 | 70.09 | 69.72 | 69.87 | 1,252 | -0.22(-0.32%) |
Jul 05, 2019 | 69.20 | 70.09 | 69.20 | 70.09 | 600 | -0.05(-0.07%) |
Jul 03, 2019 | 69.06 | 70.14 | 69.06 | 70.14 | 1,600 | +1.23(+1.78%) |
Jul 02, 2019 | 68.56 | 68.91 | 68.56 | 68.91 | 1,491 | -0.02(-0.03%) |