Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.71 | 62.37 | 60.89 | 61.45 | 755,828 | +0.04(+0.07%) |
Sep 27, 2019 | 64.49 | 64.49 | 60.60 | 61.41 | 1,130,300 | -2.98(-4.63%) |
Sep 26, 2019 | 63.99 | 64.90 | 63.19 | 64.39 | 875,659 | +0.41(+0.64%) |
Sep 25, 2019 | 63.86 | 64.32 | 61.50 | 63.98 | 1,108,138 | -0.02(-0.03%) |
Sep 24, 2019 | 64.35 | 64.35 | 62.75 | 64.00 | 2,054,487 | -0.24(-0.37%) |
Sep 23, 2019 | 63.14 | 64.56 | 62.77 | 64.24 | 724,896 | +1.02(+1.61%) |
Sep 20, 2019 | 62.98 | 63.91 | 62.48 | 63.22 | 1,813,200 | +0.50(+0.80%) |
Sep 19, 2019 | 61.00 | 63.99 | 60.95 | 62.72 | 1,722,144 | +2.62(+4.36%) |
Sep 18, 2019 | 60.03 | 60.38 | 58.75 | 60.10 | 1,130,472 | -0.08(-0.13%) |
Sep 17, 2019 | 60.54 | 61.59 | 59.42 | 60.18 | 2,242,383 | +2.01(+3.46%) |
Sep 16, 2019 | 50.87 | 58.52 | 50.00 | 58.17 | 5,116,450 | -0.24(-0.41%) |
Sep 13, 2019 | 59.42 | 59.84 | 58.14 | 58.41 | 468,900 | -0.97(-1.63%) |
Sep 12, 2019 | 60.34 | 60.90 | 59.00 | 59.38 | 742,935 | -0.88(-1.46%) |
Sep 11, 2019 | 58.62 | 60.86 | 57.32 | 60.26 | 1,060,909 | +2.00(+3.43%) |
Sep 10, 2019 | 57.05 | 59.09 | 56.59 | 58.26 | 1,097,771 | +1.11(+1.94%) |
Sep 09, 2019 | 57.04 | 57.25 | 55.24 | 57.15 | 1,064,057 | +0.34(+0.60%) |
Sep 06, 2019 | 57.41 | 57.60 | 56.60 | 56.81 | 509,300 | -0.47(-0.82%) |
Sep 05, 2019 | 57.36 | 57.64 | 56.57 | 57.28 | 1,122,131 | +0.68(+1.20%) |
Sep 04, 2019 | 56.94 | 57.60 | 56.12 | 56.60 | 849,407 | +0.30(+0.53%) |
Sep 03, 2019 | 57.12 | 57.86 | 55.46 | 56.30 | 1,259,180 | -1.04(-1.81%) |
Aug 30, 2019 | 58.00 | 58.43 | 56.71 | 57.34 | 836,800 | -0.12(-0.21%) |
Aug 29, 2019 | 56.79 | 58.01 | 56.75 | 57.46 | 1,084,269 | +1.15(+2.04%) |
Aug 28, 2019 | 56.77 | 56.81 | 54.83 | 56.31 | 944,284 | -0.89(-1.56%) |
Aug 27, 2019 | 57.53 | 58.46 | 56.67 | 57.20 | 1,904,651 | +0.00(+0.00%) |
Aug 26, 2019 | 59.00 | 59.28 | 55.43 | 57.20 | 1,537,411 | -1.30(-2.22%) |
Aug 23, 2019 | 57.23 | 58.95 | 57.00 | 58.50 | 1,642,700 | +1.50(+2.63%) |
Aug 22, 2019 | 57.21 | 57.77 | 56.43 | 57.00 | 1,488,394 | -0.40(-0.70%) |
Aug 21, 2019 | 57.00 | 57.99 | 56.66 | 57.40 | 1,002,680 | +0.75(+1.32%) |
Aug 20, 2019 | 57.08 | 57.15 | 56.52 | 56.65 | 1,485,005 | -0.42(-0.74%) |
Aug 19, 2019 | 58.07 | 58.41 | 57.02 | 57.07 | 1,359,915 | -0.43(-0.75%) |
Aug 16, 2019 | 59.22 | 59.49 | 57.41 | 57.50 | 1,314,300 | -1.35(-2.29%) |
Aug 15, 2019 | 59.50 | 59.85 | 58.62 | 58.85 | 1,266,476 | -0.75(-1.26%) |
Aug 14, 2019 | 60.58 | 60.94 | 58.62 | 59.60 | 1,491,497 | -2.27(-3.67%) |
Aug 13, 2019 | 63.21 | 63.97 | 61.65 | 61.87 | 2,119,088 | -1.45(-2.29%) |
Aug 12, 2019 | 63.91 | 65.05 | 62.64 | 63.32 | 1,142,034 | +0.24(+0.38%) |
Aug 09, 2019 | 63.55 | 64.37 | 62.43 | 63.08 | 1,407,700 | -0.89(-1.39%) |
Aug 08, 2019 | 60.21 | 64.70 | 60.20 | 63.97 | 3,752,503 | +4.19(+7.01%) |
Aug 07, 2019 | 60.54 | 63.03 | 55.60 | 59.78 | 10,288,956 | -23.98(-28.63%) |
Aug 06, 2019 | 85.38 | 85.50 | 81.89 | 83.76 | 1,887,904 | +0.52(+0.62%) |
Aug 05, 2019 | 84.29 | 86.05 | 82.30 | 83.24 | 1,499,651 | -4.66(-5.30%) |
Aug 02, 2019 | 94.38 | 94.38 | 86.91 | 87.90 | 1,663,000 | -6.55(-6.93%) |
Aug 01, 2019 | 93.35 | 96.25 | 93.30 | 94.45 | 1,295,289 | +1.28(+1.37%) |
Jul 31, 2019 | 94.65 | 95.57 | 92.24 | 93.17 | 878,964 | -1.35(-1.43%) |
Jul 30, 2019 | 92.77 | 95.30 | 92.14 | 94.52 | 526,624 | +1.33(+1.43%) |
Jul 29, 2019 | 94.83 | 95.00 | 91.67 | 93.19 | 607,440 | -1.58(-1.67%) |
Jul 26, 2019 | 93.90 | 95.70 | 93.90 | 94.77 | 975,000 | +1.40(+1.50%) |
Jul 25, 2019 | 91.86 | 93.74 | 90.79 | 93.37 | 561,132 | +0.93(+1.01%) |
Jul 24, 2019 | 89.50 | 92.49 | 89.11 | 92.44 | 796,342 | +3.03(+3.39%) |
Jul 23, 2019 | 90.35 | 90.94 | 88.75 | 89.41 | 471,063 | -0.37(-0.41%) |
Jul 22, 2019 | 87.86 | 90.58 | 87.24 | 89.78 | 551,572 | +2.37(+2.71%) |
Jul 19, 2019 | 88.25 | 89.24 | 87.22 | 87.41 | 658,900 | +0.00(+0.00%) |
Jul 18, 2019 | 87.81 | 88.65 | 86.84 | 87.41 | 1,456,285 | -0.56(-0.64%) |
Jul 17, 2019 | 89.16 | 89.84 | 87.86 | 87.97 | 940,855 | -1.18(-1.32%) |
Jul 16, 2019 | 92.47 | 92.47 | 88.63 | 89.15 | 1,002,008 | -3.52(-3.80%) |
Jul 15, 2019 | 93.65 | 93.71 | 92.28 | 92.67 | 1,543,558 | -0.92(-0.98%) |
Jul 12, 2019 | 96.15 | 96.15 | 93.43 | 93.59 | 560,500 | -2.19(-2.29%) |
Jul 11, 2019 | 94.60 | 96.46 | 94.50 | 95.78 | 1,152,757 | +1.72(+1.83%) |
Jul 10, 2019 | 92.80 | 94.80 | 92.67 | 94.06 | 1,236,929 | +1.86(+2.02%) |
Jul 09, 2019 | 91.21 | 92.69 | 90.90 | 92.20 | 838,976 | +0.51(+0.56%) |
Jul 08, 2019 | 91.04 | 91.95 | 90.62 | 91.69 | 600,146 | +0.21(+0.23%) |
Jul 05, 2019 | 90.64 | 91.93 | 90.00 | 91.48 | 1,223,600 | +0.10(+0.11%) |
Jul 03, 2019 | 89.43 | 91.41 | 89.14 | 91.38 | 491,300 | +2.01(+2.25%) |
Jul 02, 2019 | 89.38 | 89.97 | 87.81 | 89.37 | 870,764 | +0.38(+0.43%) |