Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.35 | 67.72 | 65.98 | 66.64 | 904,252 | +0.25(+0.37%) |
Sep 27, 2019 | 67.35 | 67.97 | 65.96 | 66.39 | 208,633 | -0.54(-0.81%) |
Sep 26, 2019 | 67.15 | 67.81 | 66.38 | 66.93 | 792,754 | -0.45(-0.67%) |
Sep 25, 2019 | 66.41 | 67.65 | 66.00 | 67.38 | 155,610 | +0.96(+1.45%) |
Sep 24, 2019 | 67.02 | 67.66 | 66.27 | 66.42 | 843,437 | -0.49(-0.73%) |
Sep 23, 2019 | 67.56 | 68.18 | 66.89 | 66.91 | 222,789 | -0.52(-0.78%) |
Sep 20, 2019 | 68.37 | 68.83 | 67.00 | 67.43 | 1,424,559 | -0.80(-1.17%) |
Sep 19, 2019 | 68.91 | 69.31 | 68.16 | 68.23 | 172,662 | -0.23(-0.33%) |
Sep 18, 2019 | 68.45 | 68.98 | 67.92 | 68.46 | 594,369 | +0.12(+0.18%) |
Sep 17, 2019 | 66.89 | 68.44 | 65.24 | 68.34 | 504,297 | +1.64(+2.46%) |
Sep 16, 2019 | 66.43 | 67.30 | 65.98 | 66.70 | 594,831 | +0.04(+0.06%) |
Sep 13, 2019 | 67.05 | 67.61 | 66.31 | 66.66 | 165,312 | +0.01(+0.01%) |
Sep 12, 2019 | 66.27 | 67.42 | 66.17 | 66.65 | 325,172 | +0.63(+0.95%) |
Sep 11, 2019 | 66.00 | 66.45 | 65.08 | 66.02 | 387,279 | +0.42(+0.64%) |
Sep 10, 2019 | 66.49 | 66.49 | 64.95 | 65.60 | 422,963 | -1.07(-1.60%) |
Sep 09, 2019 | 67.57 | 67.75 | 66.11 | 66.67 | 154,106 | -0.83(-1.23%) |
Sep 06, 2019 | 67.53 | 68.56 | 67.44 | 67.50 | 143,809 | -0.03(-0.04%) |
Sep 05, 2019 | 67.55 | 68.49 | 67.12 | 67.53 | 182,826 | +0.36(+0.54%) |
Sep 04, 2019 | 67.13 | 67.21 | 66.68 | 67.16 | 108,692 | +0.49(+0.73%) |
Sep 03, 2019 | 67.10 | 67.44 | 66.50 | 66.68 | 142,926 | -0.75(-1.11%) |
Aug 30, 2019 | 66.91 | 67.80 | 66.90 | 67.43 | 148,656 | +0.58(+0.87%) |
Aug 29, 2019 | 67.44 | 67.74 | 66.14 | 66.85 | 176,036 | -0.22(-0.33%) |
Aug 28, 2019 | 66.12 | 67.52 | 65.71 | 67.07 | 250,839 | +0.95(+1.44%) |
Aug 27, 2019 | 66.40 | 67.07 | 65.98 | 66.12 | 231,875 | -0.22(-0.33%) |
Aug 26, 2019 | 65.54 | 66.43 | 65.26 | 66.34 | 225,234 | +1.31(+2.02%) |
Aug 23, 2019 | 66.29 | 66.58 | 64.81 | 65.02 | 194,073 | -1.41(-2.12%) |
Aug 22, 2019 | 67.48 | 67.58 | 66.35 | 66.43 | 247,682 | -1.00(-1.48%) |
Aug 21, 2019 | 67.45 | 67.99 | 67.07 | 67.43 | 183,226 | +0.40(+0.60%) |
Aug 20, 2019 | 67.05 | 67.63 | 66.69 | 67.03 | 214,903 | -0.24(-0.35%) |
Aug 19, 2019 | 68.44 | 68.63 | 67.16 | 67.27 | 274,578 | -0.64(-0.94%) |
Aug 16, 2019 | 66.95 | 68.05 | 66.54 | 67.91 | 319,915 | +1.27(+1.91%) |
Aug 15, 2019 | 65.96 | 66.97 | 65.86 | 66.63 | 149,256 | +0.73(+1.11%) |
Aug 14, 2019 | 66.12 | 66.25 | 65.44 | 65.90 | 182,414 | -0.91(-1.37%) |
Aug 13, 2019 | 66.30 | 67.46 | 66.09 | 66.81 | 149,273 | +0.29(+0.43%) |
Aug 12, 2019 | 66.27 | 67.01 | 65.86 | 66.53 | 109,474 | -0.03(-0.04%) |
Aug 09, 2019 | 66.88 | 67.45 | 66.50 | 66.55 | 182,298 | -0.66(-0.98%) |
Aug 08, 2019 | 65.58 | 67.45 | 65.57 | 67.21 | 199,545 | +1.90(+2.91%) |
Aug 07, 2019 | 64.05 | 65.59 | 63.26 | 65.31 | 182,699 | +1.26(+1.96%) |
Aug 06, 2019 | 63.62 | 64.21 | 62.70 | 64.05 | 293,667 | +0.54(+0.85%) |
Aug 05, 2019 | 63.37 | 64.67 | 62.80 | 63.51 | 289,126 | -0.52(-0.82%) |
Aug 02, 2019 | 63.77 | 64.61 | 63.15 | 64.03 | 339,891 | -0.71(-1.10%) |
Aug 01, 2019 | 65.70 | 66.76 | 64.60 | 64.75 | 216,515 | -0.69(-1.06%) |
Jul 31, 2019 | 65.29 | 65.97 | 64.79 | 65.44 | 350,112 | -0.02(-0.03%) |
Jul 30, 2019 | 65.09 | 65.82 | 64.73 | 65.46 | 217,365 | +0.29(+0.45%) |
Jul 29, 2019 | 65.01 | 65.65 | 64.79 | 65.17 | 191,287 | +0.15(+0.23%) |
Jul 26, 2019 | 64.01 | 65.27 | 64.01 | 65.01 | 282,173 | +0.96(+1.50%) |
Jul 25, 2019 | 64.30 | 64.70 | 64.01 | 64.05 | 269,406 | -0.14(-0.22%) |
Jul 24, 2019 | 64.05 | 64.30 | 63.36 | 64.20 | 232,655 | +0.17(+0.27%) |
Jul 23, 2019 | 64.14 | 64.18 | 63.36 | 64.02 | 171,257 | +0.42(+0.66%) |
Jul 22, 2019 | 63.05 | 64.77 | 63.05 | 63.61 | 301,484 | +0.34(+0.54%) |
Jul 19, 2019 | 61.39 | 64.79 | 60.65 | 63.26 | 736,553 | +4.73(+8.08%) |
Jul 18, 2019 | 57.70 | 58.70 | 57.70 | 58.54 | 186,712 | +0.69(+1.20%) |
Jul 17, 2019 | 57.57 | 58.22 | 57.39 | 57.84 | 143,624 | +0.28(+0.48%) |
Jul 16, 2019 | 57.40 | 57.70 | 57.32 | 57.57 | 154,212 | +0.13(+0.23%) |
Jul 15, 2019 | 57.24 | 57.57 | 56.88 | 57.43 | 186,376 | +0.22(+0.38%) |
Jul 12, 2019 | 56.48 | 57.43 | 56.09 | 57.21 | 180,300 | +0.94(+1.67%) |
Jul 11, 2019 | 56.05 | 56.51 | 55.40 | 56.27 | 268,297 | +0.33(+0.60%) |
Jul 10, 2019 | 55.76 | 56.47 | 55.60 | 55.94 | 107,423 | +0.18(+0.32%) |
Jul 09, 2019 | 55.37 | 55.91 | 55.14 | 55.76 | 180,885 | +0.15(+0.27%) |
Jul 08, 2019 | 55.83 | 56.06 | 55.40 | 55.61 | 164,216 | -0.28(-0.49%) |
Jul 05, 2019 | 56.22 | 56.29 | 55.39 | 55.88 | 110,178 | -0.60(-1.06%) |
Jul 03, 2019 | 55.53 | 56.59 | 55.41 | 56.48 | 74,853 | +1.22(+2.20%) |
Jul 02, 2019 | 55.22 | 55.65 | 54.99 | 55.26 | 146,905 | -0.16(-0.29%) |