Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.44 | 68.85 | 65.21 | 67.72 | 879,339 | +1.20(+1.80%) |
Sep 27, 2019 | 68.92 | 68.94 | 66.12 | 66.52 | 1,457,700 | -2.02(-2.95%) |
Sep 26, 2019 | 69.01 | 69.66 | 67.56 | 68.54 | 1,128,087 | -0.46(-0.67%) |
Sep 25, 2019 | 68.67 | 70.11 | 66.42 | 69.00 | 2,983,401 | -2.00(-2.82%) |
Sep 24, 2019 | 72.42 | 72.67 | 69.11 | 71.00 | 2,111,497 | -1.20(-1.66%) |
Sep 23, 2019 | 71.90 | 73.13 | 71.10 | 72.20 | 1,518,497 | +0.05(+0.07%) |
Sep 20, 2019 | 69.23 | 72.73 | 69.23 | 72.15 | 1,903,200 | +3.42(+4.98%) |
Sep 19, 2019 | 67.97 | 70.30 | 67.62 | 68.73 | 1,124,740 | +1.28(+1.90%) |
Sep 18, 2019 | 68.63 | 69.32 | 66.28 | 67.45 | 951,619 | -1.25(-1.82%) |
Sep 17, 2019 | 68.23 | 69.34 | 67.27 | 68.70 | 672,401 | +0.54(+0.79%) |
Sep 16, 2019 | 69.62 | 69.96 | 67.92 | 68.16 | 1,038,531 | -2.23(-3.17%) |
Sep 13, 2019 | 69.50 | 71.00 | 68.56 | 70.39 | 2,014,100 | +1.34(+1.94%) |
Sep 12, 2019 | 68.78 | 70.46 | 67.53 | 69.05 | 2,453,492 | +0.97(+1.42%) |
Sep 11, 2019 | 65.20 | 68.18 | 64.37 | 68.08 | 1,351,184 | +3.30(+5.09%) |
Sep 10, 2019 | 62.44 | 65.07 | 62.38 | 64.78 | 1,209,218 | +1.85(+2.94%) |
Sep 09, 2019 | 62.44 | 63.09 | 59.32 | 62.93 | 1,215,023 | +0.61(+0.98%) |
Sep 06, 2019 | 61.42 | 63.40 | 60.52 | 62.32 | 1,424,100 | +1.31(+2.15%) |
Sep 05, 2019 | 60.50 | 62.34 | 59.63 | 61.01 | 1,594,050 | +1.85(+3.13%) |
Sep 04, 2019 | 57.18 | 60.37 | 56.55 | 59.16 | 3,288,057 | +2.69(+4.76%) |
Sep 03, 2019 | 57.54 | 57.99 | 55.94 | 56.47 | 686,244 | -1.41(-2.44%) |
Aug 30, 2019 | 58.24 | 58.24 | 56.37 | 57.88 | 579,200 | +0.38(+0.66%) |
Aug 29, 2019 | 56.90 | 58.00 | 56.52 | 57.50 | 767,586 | +1.60(+2.86%) |
Aug 28, 2019 | 55.13 | 56.30 | 54.58 | 55.90 | 512,023 | +0.60(+1.08%) |
Aug 27, 2019 | 56.42 | 57.48 | 54.85 | 55.30 | 932,425 | -0.63(-1.13%) |
Aug 26, 2019 | 57.00 | 57.42 | 55.45 | 55.93 | 798,006 | -0.12(-0.21%) |
Aug 23, 2019 | 59.63 | 60.14 | 55.65 | 56.05 | 1,332,900 | -3.73(-6.24%) |
Aug 22, 2019 | 60.94 | 61.27 | 59.76 | 59.78 | 570,183 | -0.83(-1.37%) |
Aug 21, 2019 | 61.12 | 61.57 | 60.30 | 60.61 | 627,429 | +0.33(+0.55%) |
Aug 20, 2019 | 60.99 | 61.60 | 60.13 | 60.28 | 876,296 | -0.84(-1.37%) |
Aug 19, 2019 | 61.60 | 61.95 | 60.56 | 61.12 | 841,162 | +0.69(+1.14%) |
Aug 16, 2019 | 58.00 | 61.21 | 57.90 | 60.43 | 2,038,700 | +3.49(+6.13%) |
Aug 15, 2019 | 61.45 | 61.53 | 56.33 | 56.94 | 2,681,662 | -4.56(-7.41%) |
Aug 14, 2019 | 64.13 | 64.65 | 60.72 | 61.50 | 1,566,174 | -4.42(-6.71%) |
Aug 13, 2019 | 65.54 | 67.13 | 65.01 | 65.92 | 657,507 | +0.53(+0.81%) |
Aug 12, 2019 | 64.26 | 66.73 | 63.44 | 65.39 | 845,205 | +0.52(+0.80%) |
Aug 09, 2019 | 66.37 | 66.83 | 64.66 | 64.87 | 800,800 | -1.63(-2.45%) |
Aug 08, 2019 | 66.00 | 67.64 | 65.95 | 66.50 | 2,052,982 | +0.56(+0.85%) |
Aug 07, 2019 | 65.56 | 66.51 | 64.55 | 65.94 | 1,308,987 | -1.15(-1.71%) |
Aug 06, 2019 | 66.70 | 69.10 | 66.62 | 67.09 | 1,193,047 | +1.49(+2.27%) |
Aug 05, 2019 | 66.90 | 68.14 | 64.50 | 65.60 | 1,652,255 | -4.03(-5.79%) |
Aug 02, 2019 | 71.36 | 71.43 | 67.43 | 69.63 | 1,119,200 | -1.82(-2.55%) |
Aug 01, 2019 | 69.02 | 74.00 | 66.47 | 71.45 | 2,799,559 | +3.21(+4.70%) |
Jul 31, 2019 | 70.16 | 70.79 | 67.32 | 68.24 | 1,722,624 | -1.55(-2.22%) |
Jul 30, 2019 | 67.78 | 70.15 | 67.11 | 69.79 | 1,011,482 | +1.29(+1.88%) |
Jul 29, 2019 | 69.54 | 69.75 | 67.40 | 68.50 | 773,698 | -1.03(-1.48%) |
Jul 26, 2019 | 67.15 | 69.76 | 66.95 | 69.53 | 906,900 | +2.72(+4.07%) |
Jul 25, 2019 | 69.24 | 69.24 | 66.31 | 66.81 | 1,087,054 | -2.43(-3.51%) |
Jul 24, 2019 | 66.98 | 69.35 | 66.10 | 69.24 | 950,583 | +2.10(+3.13%) |
Jul 23, 2019 | 70.68 | 70.96 | 65.37 | 67.14 | 1,721,335 | -3.00(-4.28%) |
Jul 22, 2019 | 68.97 | 71.00 | 68.58 | 70.14 | 2,284,639 | +1.59(+2.32%) |
Jul 19, 2019 | 69.06 | 69.40 | 68.10 | 68.55 | 602,100 | +0.02(+0.03%) |
Jul 18, 2019 | 68.44 | 69.19 | 67.50 | 68.53 | 962,295 | +0.09(+0.13%) |
Jul 17, 2019 | 68.80 | 69.47 | 68.00 | 68.44 | 1,023,157 | -0.76(-1.10%) |
Jul 16, 2019 | 71.30 | 71.31 | 69.07 | 69.20 | 735,566 | -2.14(-3.00%) |
Jul 15, 2019 | 70.82 | 71.72 | 70.59 | 71.34 | 584,855 | +0.72(+1.02%) |
Jul 12, 2019 | 71.03 | 71.48 | 70.25 | 70.62 | 921,300 | -0.48(-0.68%) |
Jul 11, 2019 | 70.18 | 71.15 | 69.75 | 71.10 | 701,500 | +1.46(+2.10%) |
Jul 10, 2019 | 70.00 | 70.67 | 69.25 | 69.64 | 871,078 | -0.03(-0.04%) |
Jul 09, 2019 | 68.58 | 69.72 | 68.26 | 69.67 | 1,681,601 | +0.53(+0.77%) |
Jul 08, 2019 | 68.00 | 69.25 | 67.30 | 69.14 | 866,250 | +0.86(+1.26%) |
Jul 05, 2019 | 66.71 | 68.86 | 66.27 | 68.28 | 585,800 | +1.00(+1.49%) |
Jul 03, 2019 | 67.43 | 67.63 | 66.26 | 67.28 | 623,500 | +0.36(+0.54%) |
Jul 02, 2019 | 67.41 | 67.67 | 66.25 | 66.92 | 963,533 | -0.78(-1.15%) |