Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.95 | 63.85 | 62.57 | 63.38 | 351,978 | +0.50(+0.80%) |
Sep 27, 2019 | 66.06 | 66.06 | 62.52 | 62.88 | 569,000 | -3.18(-4.81%) |
Sep 26, 2019 | 67.89 | 68.51 | 64.82 | 66.06 | 448,278 | -2.02(-2.97%) |
Sep 25, 2019 | 67.85 | 68.64 | 67.51 | 68.08 | 761,825 | +0.25(+0.37%) |
Sep 24, 2019 | 68.02 | 68.62 | 67.36 | 67.83 | 899,886 | +0.40(+0.59%) |
Sep 23, 2019 | 66.52 | 67.61 | 65.63 | 67.43 | 449,077 | +0.71(+1.06%) |
Sep 20, 2019 | 65.67 | 67.16 | 64.69 | 66.72 | 782,600 | +1.64(+2.52%) |
Sep 19, 2019 | 64.81 | 65.64 | 64.60 | 65.08 | 227,523 | +0.08(+0.12%) |
Sep 18, 2019 | 65.46 | 65.46 | 63.98 | 65.00 | 165,236 | -0.30(-0.46%) |
Sep 17, 2019 | 65.15 | 65.68 | 64.83 | 65.30 | 145,493 | -0.06(-0.09%) |
Sep 16, 2019 | 64.59 | 65.46 | 63.78 | 65.36 | 337,396 | +0.41(+0.63%) |
Sep 13, 2019 | 66.10 | 66.10 | 64.84 | 64.95 | 216,200 | -0.80(-1.22%) |
Sep 12, 2019 | 66.79 | 66.96 | 65.68 | 65.75 | 399,655 | -0.57(-0.86%) |
Sep 11, 2019 | 63.72 | 66.47 | 63.72 | 66.32 | 627,429 | +2.64(+4.15%) |
Sep 10, 2019 | 62.14 | 64.18 | 61.53 | 63.68 | 446,598 | +1.22(+1.95%) |
Sep 09, 2019 | 62.44 | 62.55 | 61.05 | 62.46 | 637,616 | +0.21(+0.34%) |
Sep 06, 2019 | 62.82 | 63.54 | 62.18 | 62.25 | 458,100 | -0.47(-0.75%) |
Sep 05, 2019 | 62.60 | 62.78 | 60.68 | 62.72 | 355,916 | +0.60(+0.97%) |
Sep 04, 2019 | 63.46 | 64.35 | 61.60 | 62.12 | 265,789 | -0.93(-1.48%) |
Sep 03, 2019 | 63.33 | 63.76 | 61.88 | 63.05 | 1,006,268 | -0.47(-0.74%) |
Aug 30, 2019 | 64.38 | 64.44 | 62.66 | 63.52 | 483,000 | -0.65(-1.01%) |
Aug 29, 2019 | 64.28 | 64.97 | 64.01 | 64.17 | 286,577 | +0.38(+0.60%) |
Aug 28, 2019 | 62.58 | 63.83 | 62.51 | 63.79 | 479,937 | +1.00(+1.59%) |
Aug 27, 2019 | 64.28 | 64.64 | 62.77 | 62.79 | 528,886 | -0.94(-1.47%) |
Aug 26, 2019 | 63.30 | 64.28 | 62.95 | 63.73 | 413,604 | +0.29(+0.46%) |
Aug 23, 2019 | 65.51 | 65.84 | 63.03 | 63.44 | 452,600 | -1.88(-2.88%) |
Aug 22, 2019 | 65.90 | 66.30 | 64.67 | 65.32 | 402,039 | -0.23(-0.35%) |
Aug 21, 2019 | 64.72 | 65.94 | 64.20 | 65.55 | 278,633 | +1.10(+1.71%) |
Aug 20, 2019 | 64.02 | 65.43 | 64.02 | 64.45 | 186,811 | +0.45(+0.70%) |
Aug 19, 2019 | 64.11 | 64.94 | 63.74 | 64.00 | 470,817 | +0.28(+0.44%) |
Aug 16, 2019 | 63.61 | 64.74 | 63.33 | 63.72 | 339,100 | +0.59(+0.93%) |
Aug 15, 2019 | 63.57 | 63.90 | 62.67 | 63.13 | 483,389 | -0.50(-0.79%) |
Aug 14, 2019 | 64.39 | 64.83 | 63.53 | 63.63 | 491,572 | -1.24(-1.91%) |
Aug 13, 2019 | 65.12 | 66.20 | 64.24 | 64.87 | 642,957 | -0.49(-0.75%) |
Aug 12, 2019 | 66.05 | 66.82 | 64.68 | 65.36 | 453,567 | -0.71(-1.07%) |
Aug 09, 2019 | 65.94 | 67.06 | 64.02 | 66.07 | 355,300 | +0.23(+0.35%) |
Aug 08, 2019 | 65.57 | 67.04 | 65.57 | 65.84 | 473,431 | +0.48(+0.73%) |
Aug 07, 2019 | 65.22 | 65.93 | 64.43 | 65.36 | 651,958 | -0.16(-0.24%) |
Aug 06, 2019 | 67.87 | 67.87 | 63.61 | 65.52 | 505,979 | -0.11(-0.17%) |
Aug 05, 2019 | 65.53 | 67.19 | 65.22 | 65.63 | 546,626 | -0.99(-1.49%) |
Aug 02, 2019 | 66.59 | 67.69 | 65.27 | 66.62 | 464,000 | -1.10(-1.62%) |
Aug 01, 2019 | 67.15 | 69.10 | 66.20 | 67.72 | 727,658 | +1.12(+1.68%) |
Jul 31, 2019 | 65.45 | 67.41 | 63.28 | 66.60 | 1,769,709 | +2.35(+3.66%) |
Jul 30, 2019 | 58.07 | 64.25 | 57.03 | 64.25 | 810,521 | +6.09(+10.47%) |
Jul 29, 2019 | 56.94 | 58.61 | 56.52 | 58.16 | 376,934 | -0.93(-1.57%) |
Jul 26, 2019 | 58.96 | 59.65 | 58.36 | 59.09 | 284,100 | +0.28(+0.48%) |
Jul 25, 2019 | 59.81 | 59.81 | 58.69 | 58.81 | 294,209 | -1.01(-1.69%) |
Jul 24, 2019 | 59.18 | 59.83 | 58.82 | 59.82 | 299,586 | +0.65(+1.10%) |
Jul 23, 2019 | 58.63 | 59.19 | 58.06 | 59.17 | 274,180 | +0.62(+1.06%) |
Jul 22, 2019 | 58.34 | 59.07 | 58.29 | 58.55 | 263,629 | +0.43(+0.74%) |
Jul 19, 2019 | 57.97 | 58.69 | 57.76 | 58.12 | 204,100 | -0.04(-0.07%) |
Jul 18, 2019 | 57.38 | 58.36 | 57.38 | 58.16 | 169,161 | +0.59(+1.02%) |
Jul 17, 2019 | 56.88 | 57.72 | 56.05 | 57.57 | 269,424 | +0.81(+1.43%) |
Jul 16, 2019 | 57.45 | 58.01 | 56.15 | 56.76 | 212,641 | -0.72(-1.25%) |
Jul 15, 2019 | 56.99 | 57.88 | 56.92 | 57.48 | 333,194 | +0.41(+0.72%) |
Jul 12, 2019 | 57.07 | 57.48 | 56.41 | 57.07 | 350,800 | -0.08(-0.14%) |
Jul 11, 2019 | 57.12 | 57.46 | 56.20 | 57.15 | 231,406 | +0.25(+0.44%) |
Jul 10, 2019 | 56.02 | 57.09 | 55.47 | 56.90 | 312,855 | +1.12(+2.01%) |
Jul 09, 2019 | 55.97 | 56.40 | 55.03 | 55.78 | 314,434 | -0.47(-0.84%) |
Jul 08, 2019 | 56.59 | 56.80 | 55.92 | 56.25 | 246,795 | -0.43(-0.76%) |
Jul 05, 2019 | 56.53 | 57.01 | 55.97 | 56.68 | 191,300 | -0.40(-0.70%) |
Jul 03, 2019 | 57.62 | 57.86 | 56.74 | 57.08 | 168,400 | -0.37(-0.64%) |
Jul 02, 2019 | 56.91 | 57.56 | 56.24 | 57.45 | 303,884 | +0.50(+0.88%) |