Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.20 | 70.78 | 69.17 | 70.63 | 258,985 | +1.45(+2.10%) |
Sep 27, 2019 | 70.39 | 70.95 | 68.75 | 69.17 | 336,182 | -1.24(-1.77%) |
Sep 26, 2019 | 70.74 | 71.00 | 69.82 | 70.42 | 243,177 | -0.40(-0.56%) |
Sep 25, 2019 | 69.83 | 71.19 | 69.32 | 70.82 | 392,064 | +0.78(+1.11%) |
Sep 24, 2019 | 71.80 | 72.11 | 69.55 | 70.04 | 357,409 | -1.63(-2.28%) |
Sep 23, 2019 | 71.80 | 72.10 | 71.12 | 71.67 | 420,266 | -0.53(-0.73%) |
Sep 20, 2019 | 71.92 | 72.28 | 71.21 | 72.20 | 1,153,428 | +0.29(+0.40%) |
Sep 19, 2019 | 68.51 | 72.51 | 67.59 | 71.91 | 1,401,666 | +3.53(+5.17%) |
Sep 18, 2019 | 68.65 | 68.65 | 67.38 | 68.38 | 457,241 | -0.30(-0.43%) |
Sep 17, 2019 | 68.65 | 69.24 | 68.16 | 68.68 | 393,714 | -0.41(-0.59%) |
Sep 16, 2019 | 67.99 | 69.15 | 67.55 | 69.08 | 436,964 | +0.57(+0.83%) |
Sep 13, 2019 | 69.19 | 69.60 | 68.36 | 68.52 | 418,670 | -0.66(-0.95%) |
Sep 12, 2019 | 70.95 | 71.01 | 69.10 | 69.17 | 299,541 | -1.05(-1.49%) |
Sep 11, 2019 | 69.59 | 70.56 | 69.07 | 70.22 | 271,015 | +0.55(+0.79%) |
Sep 10, 2019 | 67.64 | 70.25 | 66.86 | 69.67 | 510,254 | +1.93(+2.85%) |
Sep 09, 2019 | 67.37 | 67.81 | 65.77 | 67.74 | 669,651 | +0.64(+0.95%) |
Sep 06, 2019 | 68.32 | 68.53 | 66.85 | 67.10 | 300,815 | -1.03(-1.50%) |
Sep 05, 2019 | 67.45 | 69.14 | 67.45 | 68.13 | 420,855 | +1.43(+2.15%) |
Sep 04, 2019 | 66.37 | 67.11 | 66.11 | 66.69 | 572,633 | +1.18(+1.81%) |
Sep 03, 2019 | 65.86 | 66.20 | 64.80 | 65.51 | 589,474 | -1.02(-1.53%) |
Aug 30, 2019 | 67.22 | 67.56 | 66.09 | 66.53 | 222,647 | -0.48(-0.71%) |
Aug 29, 2019 | 66.64 | 67.44 | 66.58 | 67.00 | 211,206 | +0.88(+1.32%) |
Aug 28, 2019 | 66.57 | 66.89 | 65.82 | 66.13 | 260,126 | -0.93(-1.38%) |
Aug 27, 2019 | 68.51 | 68.72 | 67.01 | 67.05 | 284,728 | -1.09(-1.61%) |
Aug 26, 2019 | 69.14 | 69.22 | 67.66 | 68.15 | 277,856 | -0.64(-0.93%) |
Aug 23, 2019 | 69.29 | 70.89 | 68.67 | 68.78 | 341,205 | -1.05(-1.51%) |
Aug 22, 2019 | 69.52 | 70.07 | 69.07 | 69.84 | 204,575 | +0.52(+0.75%) |
Aug 21, 2019 | 69.31 | 70.20 | 68.73 | 69.32 | 317,513 | +0.61(+0.88%) |
Aug 20, 2019 | 68.93 | 69.23 | 68.29 | 68.72 | 260,367 | -0.26(-0.38%) |
Aug 19, 2019 | 68.72 | 69.54 | 68.62 | 68.97 | 310,395 | +1.14(+1.69%) |
Aug 16, 2019 | 67.96 | 68.39 | 67.35 | 67.83 | 498,546 | +0.55(+0.81%) |
Aug 15, 2019 | 68.38 | 68.83 | 66.80 | 67.28 | 415,569 | -1.04(-1.52%) |
Aug 14, 2019 | 70.25 | 70.32 | 67.79 | 68.32 | 607,726 | -3.31(-4.63%) |
Aug 13, 2019 | 70.68 | 72.53 | 70.08 | 71.63 | 271,929 | +1.12(+1.60%) |
Aug 12, 2019 | 70.88 | 71.89 | 69.75 | 70.51 | 174,273 | -0.82(-1.14%) |
Aug 09, 2019 | 72.05 | 72.05 | 71.09 | 71.32 | 185,171 | -0.80(-1.10%) |
Aug 08, 2019 | 70.77 | 72.19 | 70.74 | 72.12 | 418,348 | +1.97(+2.81%) |
Aug 07, 2019 | 69.63 | 70.28 | 69.40 | 70.15 | 390,787 | -0.18(-0.25%) |
Aug 06, 2019 | 71.31 | 73.01 | 70.24 | 70.33 | 401,703 | -0.31(-0.44%) |
Aug 05, 2019 | 71.70 | 72.18 | 69.65 | 70.64 | 555,728 | -2.29(-3.14%) |
Aug 02, 2019 | 74.02 | 74.30 | 72.44 | 72.93 | 300,982 | -1.54(-2.07%) |
Aug 01, 2019 | 75.27 | 76.19 | 73.69 | 74.48 | 313,003 | -0.79(-1.05%) |
Jul 31, 2019 | 76.52 | 76.62 | 74.35 | 75.27 | 368,538 | -1.22(-1.59%) |
Jul 30, 2019 | 75.91 | 77.03 | 75.72 | 76.49 | 457,235 | +0.20(+0.26%) |
Jul 29, 2019 | 77.85 | 78.48 | 74.45 | 76.29 | 641,095 | -1.40(-1.80%) |
Jul 26, 2019 | 78.11 | 83.97 | 77.01 | 77.69 | 1,499,258 | +6.00(+8.38%) |
Jul 25, 2019 | 73.02 | 73.02 | 71.47 | 71.68 | 715,100 | -1.14(-1.56%) |
Jul 24, 2019 | 72.73 | 73.18 | 71.75 | 72.82 | 1,012,496 | -0.08(-0.11%) |
Jul 23, 2019 | 74.38 | 74.54 | 72.87 | 72.90 | 414,329 | -1.14(-1.54%) |
Jul 22, 2019 | 75.15 | 75.68 | 73.98 | 74.04 | 372,943 | -1.22(-1.62%) |
Jul 19, 2019 | 75.54 | 76.62 | 75.24 | 75.26 | 470,246 | -0.02(-0.03%) |
Jul 18, 2019 | 74.81 | 75.52 | 74.56 | 75.28 | 221,902 | +0.22(+0.29%) |
Jul 17, 2019 | 74.57 | 75.85 | 74.07 | 75.06 | 412,147 | +0.48(+0.64%) |
Jul 16, 2019 | 76.15 | 76.15 | 74.31 | 74.58 | 369,267 | -1.25(-1.65%) |
Jul 15, 2019 | 75.62 | 75.92 | 75.15 | 75.83 | 231,956 | +0.36(+0.47%) |
Jul 12, 2019 | 74.84 | 75.53 | 74.70 | 75.48 | 275,547 | +0.76(+1.02%) |
Jul 11, 2019 | 74.20 | 74.77 | 73.85 | 74.71 | 189,369 | +0.57(+0.78%) |
Jul 10, 2019 | 74.52 | 75.64 | 74.13 | 74.14 | 269,099 | -0.02(-0.03%) |
Jul 09, 2019 | 73.69 | 74.28 | 73.12 | 74.16 | 257,835 | +0.25(+0.34%) |
Jul 08, 2019 | 74.29 | 74.47 | 73.63 | 73.91 | 356,091 | -0.74(-1.00%) |
Jul 05, 2019 | 73.85 | 74.72 | 73.47 | 74.65 | 296,440 | +0.56(+0.76%) |
Jul 03, 2019 | 73.27 | 74.25 | 72.68 | 74.09 | 579,254 | +1.11(+1.52%) |
Jul 02, 2019 | 72.96 | 73.60 | 72.62 | 72.98 | 368,975 | -0.15(-0.20%) |