Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.39 | 66.44 | 66.33 | 66.34 | 3,443 | -0.11(-0.16%) |
Sep 27, 2019 | 66.49 | 66.56 | 66.42 | 66.45 | 2,035 | +0.10(+0.15%) |
Sep 26, 2019 | 66.59 | 66.59 | 66.34 | 66.35 | 6,844 | +0.02(+0.03%) |
Sep 25, 2019 | 66.38 | 66.39 | 66.26 | 66.33 | 5,495 | -0.48(-0.72%) |
Sep 24, 2019 | 66.57 | 66.83 | 66.57 | 66.82 | 4,828 | +0.23(+0.34%) |
Sep 23, 2019 | 66.51 | 66.60 | 66.50 | 66.59 | 19,083 | +0.12(+0.18%) |
Sep 20, 2019 | 66.64 | 66.64 | 66.44 | 66.47 | 15,060 | -0.30(-0.46%) |
Sep 19, 2019 | 66.82 | 66.88 | 66.77 | 66.78 | 6,450 | -0.32(-0.48%) |
Sep 18, 2019 | 67.20 | 67.25 | 67.00 | 67.10 | 6,250 | -0.39(-0.58%) |
Sep 17, 2019 | 67.18 | 67.51 | 67.18 | 67.49 | 32,055 | +0.02(+0.03%) |
Sep 16, 2019 | 67.37 | 67.49 | 67.34 | 67.47 | 3,163 | -0.13(-0.20%) |
Sep 13, 2019 | 67.59 | 67.69 | 67.59 | 67.61 | 3,968 | +0.18(+0.27%) |
Sep 12, 2019 | 67.50 | 67.71 | 67.41 | 67.42 | 12,153 | +0.02(+0.03%) |
Sep 11, 2019 | 67.41 | 67.43 | 67.37 | 67.41 | 4,899 | -0.00(-0.00%) |
Sep 10, 2019 | 67.41 | 67.44 | 67.31 | 67.41 | 3,771 | +0.00(+0.00%) |
Sep 09, 2019 | 67.50 | 67.54 | 67.41 | 67.41 | 17,799 | +0.16(+0.23%) |
Sep 06, 2019 | 67.28 | 67.41 | 67.25 | 67.25 | 26,660 | +0.24(+0.35%) |
Sep 05, 2019 | 66.99 | 67.10 | 66.90 | 67.01 | 46,201 | +0.25(+0.37%) |
Sep 04, 2019 | 66.61 | 66.81 | 66.61 | 66.77 | 9,490 | +0.41(+0.62%) |
Sep 03, 2019 | 66.14 | 66.44 | 66.14 | 66.35 | 28,743 | +0.15(+0.22%) |
Aug 30, 2019 | 66.08 | 66.21 | 66.07 | 66.21 | 4,680 | +0.12(+0.18%) |
Aug 29, 2019 | 66.28 | 66.28 | 66.09 | 66.09 | 5,785 | -0.12(-0.18%) |
Aug 28, 2019 | 66.33 | 66.33 | 66.20 | 66.21 | 5,250 | -0.12(-0.18%) |
Aug 27, 2019 | 66.36 | 66.43 | 66.32 | 66.32 | 4,045 | -0.21(-0.31%) |
Aug 26, 2019 | 66.39 | 66.68 | 66.39 | 66.53 | 10,419 | +0.19(+0.28%) |
Aug 23, 2019 | 66.32 | 66.50 | 66.28 | 66.34 | 8,649 | -0.09(-0.13%) |
Aug 22, 2019 | 66.48 | 66.57 | 66.36 | 66.43 | 15,376 | -0.19(-0.28%) |
Aug 21, 2019 | 66.77 | 66.80 | 66.59 | 66.62 | 16,330 | -0.01(-0.01%) |
Aug 20, 2019 | 66.52 | 66.66 | 66.52 | 66.63 | 10,559 | +0.19(+0.28%) |
Aug 19, 2019 | 66.58 | 66.60 | 66.44 | 66.44 | 17,035 | -0.22(-0.32%) |
Aug 16, 2019 | 66.55 | 66.74 | 66.55 | 66.66 | 7,224 | +0.03(+0.04%) |
Aug 15, 2019 | 66.63 | 66.68 | 66.58 | 66.63 | 5,571 | +0.31(+0.47%) |
Aug 14, 2019 | 66.32 | 66.35 | 66.23 | 66.31 | 9,619 | -0.47(-0.70%) |
Aug 13, 2019 | 66.41 | 66.95 | 66.41 | 66.78 | 4,762 | +0.40(+0.60%) |
Aug 12, 2019 | 66.30 | 66.44 | 66.30 | 66.38 | 8,162 | -0.28(-0.42%) |
Aug 09, 2019 | 66.93 | 66.95 | 66.66 | 66.66 | 12,109 | -0.23(-0.35%) |
Aug 08, 2019 | 66.63 | 66.97 | 66.63 | 66.89 | 21,764 | +0.44(+0.66%) |
Aug 07, 2019 | 66.16 | 66.47 | 66.10 | 66.46 | 18,814 | +0.03(+0.04%) |
Aug 06, 2019 | 66.73 | 66.73 | 66.38 | 66.43 | 18,557 | -0.02(-0.04%) |
Aug 05, 2019 | 66.47 | 66.64 | 66.44 | 66.45 | 31,044 | -0.33(-0.49%) |
Aug 02, 2019 | 66.64 | 66.87 | 66.61 | 66.78 | 58,816 | -0.06(-0.10%) |
Aug 01, 2019 | 67.34 | 67.48 | 66.81 | 66.84 | 20,041 | -0.36(-0.54%) |
Jul 31, 2019 | 67.66 | 67.73 | 67.14 | 67.21 | 27,901 | -0.34(-0.50%) |
Jul 30, 2019 | 67.64 | 67.64 | 67.49 | 67.55 | 22,285 | -0.26(-0.38%) |
Jul 29, 2019 | 67.85 | 67.88 | 67.79 | 67.80 | 15,091 | -0.08(-0.11%) |
Jul 26, 2019 | 67.99 | 68.00 | 67.86 | 67.88 | 19,949 | -0.41(-0.61%) |
Jul 25, 2019 | 68.36 | 68.40 | 68.23 | 68.29 | 11,700 | -0.27(-0.39%) |
Jul 24, 2019 | 68.68 | 68.68 | 68.52 | 68.56 | 5,142 | -0.26(-0.38%) |
Jul 23, 2019 | 68.87 | 68.94 | 68.76 | 68.82 | 16,736 | -0.25(-0.36%) |
Jul 22, 2019 | 69.33 | 69.33 | 69.07 | 69.07 | 62,495 | -0.15(-0.21%) |
Jul 19, 2019 | 69.35 | 69.36 | 69.17 | 69.22 | 18,829 | -0.26(-0.37%) |
Jul 18, 2019 | 69.15 | 69.51 | 69.15 | 69.47 | 10,923 | +0.58(+0.84%) |
Jul 17, 2019 | 68.78 | 69.02 | 68.75 | 68.90 | 17,659 | -0.03(-0.04%) |
Jul 16, 2019 | 69.18 | 69.18 | 68.90 | 68.92 | 9,483 | -0.24(-0.34%) |
Jul 15, 2019 | 69.09 | 69.17 | 69.07 | 69.16 | 10,821 | +0.19(+0.27%) |
Jul 12, 2019 | 68.69 | 68.99 | 68.69 | 68.97 | 16,488 | +0.40(+0.58%) |
Jul 11, 2019 | 68.56 | 68.59 | 68.54 | 68.57 | 6,921 | +0.20(+0.29%) |
Jul 10, 2019 | 68.34 | 68.46 | 68.32 | 68.37 | 4,043 | +0.28(+0.40%) |
Jul 09, 2019 | 68.18 | 68.18 | 68.03 | 68.10 | 12,891 | -0.41(-0.59%) |
Jul 08, 2019 | 68.53 | 68.53 | 68.50 | 68.50 | 694 | -0.08(-0.12%) |
Jul 05, 2019 | 68.63 | 68.65 | 68.46 | 68.59 | 5,292 | -0.60(-0.87%) |
Jul 03, 2019 | 69.00 | 69.19 | 69.00 | 69.19 | 22,188 | +0.58(+0.84%) |
Jul 02, 2019 | 68.76 | 68.76 | 68.61 | 68.61 | 12,145 | +0.23(+0.33%) |