Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.96 | 69.96 | 68.97 | 69.32 | 64,108 | -0.23(-0.33%) |
Sep 27, 2019 | 69.55 | 70.78 | 68.73 | 69.55 | 73,657 | +0.24(+0.34%) |
Sep 26, 2019 | 70.07 | 70.07 | 68.62 | 69.31 | 46,222 | -0.86(-1.23%) |
Sep 25, 2019 | 68.82 | 70.44 | 68.82 | 70.17 | 64,517 | +1.27(+1.85%) |
Sep 24, 2019 | 70.15 | 70.75 | 68.90 | 68.90 | 75,301 | -1.27(-1.81%) |
Sep 23, 2019 | 69.52 | 71.22 | 69.48 | 70.17 | 72,336 | -0.11(-0.16%) |
Sep 20, 2019 | 71.07 | 71.63 | 70.05 | 70.29 | 169,306 | -0.85(-1.19%) |
Sep 19, 2019 | 70.76 | 72.60 | 70.74 | 71.13 | 80,550 | +0.11(+0.16%) |
Sep 18, 2019 | 72.18 | 72.38 | 70.04 | 71.02 | 65,861 | -1.59(-2.19%) |
Sep 17, 2019 | 73.02 | 73.02 | 71.71 | 72.61 | 72,555 | -0.83(-1.13%) |
Sep 16, 2019 | 73.96 | 74.89 | 72.67 | 73.43 | 69,367 | -0.85(-1.14%) |
Sep 13, 2019 | 74.27 | 74.74 | 73.15 | 74.28 | 79,970 | +0.45(+0.60%) |
Sep 12, 2019 | 72.87 | 73.97 | 71.38 | 73.83 | 110,583 | +0.78(+1.07%) |
Sep 11, 2019 | 71.18 | 73.31 | 70.35 | 73.05 | 103,788 | +2.29(+3.24%) |
Sep 10, 2019 | 68.70 | 71.31 | 68.68 | 70.76 | 82,762 | +1.97(+2.86%) |
Sep 09, 2019 | 67.25 | 69.10 | 66.77 | 68.80 | 70,396 | +1.92(+2.87%) |
Sep 06, 2019 | 68.50 | 69.27 | 66.82 | 66.88 | 59,241 | -1.65(-2.41%) |
Sep 05, 2019 | 66.54 | 69.48 | 66.54 | 68.53 | 90,678 | +2.76(+4.19%) |
Sep 04, 2019 | 64.83 | 66.24 | 64.83 | 65.77 | 113,243 | +1.41(+2.19%) |
Sep 03, 2019 | 64.99 | 64.99 | 63.51 | 64.37 | 113,885 | -0.97(-1.48%) |
Aug 30, 2019 | 65.13 | 66.24 | 64.72 | 65.34 | 98,174 | +0.65(+1.00%) |
Aug 29, 2019 | 65.07 | 65.80 | 63.84 | 64.69 | 108,322 | +0.15(+0.24%) |
Aug 28, 2019 | 71.34 | 71.34 | 62.17 | 64.54 | 285,603 | -7.27(-10.12%) |
Aug 27, 2019 | 64.79 | 74.88 | 62.79 | 71.81 | 471,213 | +13.34(+22.82%) |
Aug 26, 2019 | 58.85 | 59.06 | 57.75 | 58.47 | 145,995 | +0.30(+0.52%) |
Aug 23, 2019 | 59.13 | 59.99 | 57.91 | 58.16 | 71,447 | -1.49(-2.50%) |
Aug 22, 2019 | 60.76 | 60.97 | 59.65 | 59.65 | 92,248 | -0.86(-1.41%) |
Aug 21, 2019 | 60.91 | 61.19 | 60.38 | 60.51 | 34,544 | +0.27(+0.44%) |
Aug 20, 2019 | 60.25 | 60.93 | 59.54 | 60.24 | 74,041 | -0.10(-0.17%) |
Aug 19, 2019 | 59.71 | 61.09 | 58.92 | 60.35 | 96,073 | +1.61(+2.73%) |
Aug 16, 2019 | 57.90 | 59.16 | 57.89 | 58.74 | 71,552 | +1.66(+2.91%) |
Aug 15, 2019 | 57.16 | 57.71 | 56.57 | 57.08 | 74,486 | +0.12(+0.22%) |
Aug 14, 2019 | 57.45 | 57.66 | 56.34 | 56.95 | 71,053 | -1.44(-2.47%) |
Aug 13, 2019 | 57.80 | 59.98 | 57.80 | 58.40 | 51,509 | +0.43(+0.74%) |
Aug 12, 2019 | 57.38 | 58.62 | 57.38 | 57.97 | 87,294 | -0.25(-0.42%) |
Aug 09, 2019 | 60.11 | 60.17 | 58.10 | 58.22 | 51,033 | -2.01(-3.33%) |
Aug 08, 2019 | 60.06 | 61.24 | 58.76 | 60.22 | 110,248 | +0.67(+1.13%) |
Aug 07, 2019 | 59.62 | 60.03 | 58.99 | 59.55 | 42,191 | -0.86(-1.43%) |
Aug 06, 2019 | 60.16 | 60.91 | 59.26 | 60.41 | 80,006 | +0.68(+1.14%) |
Aug 05, 2019 | 61.88 | 62.31 | 58.83 | 59.73 | 71,008 | -3.27(-5.19%) |
Aug 02, 2019 | 64.59 | 64.64 | 62.49 | 63.00 | 64,497 | -1.75(-2.71%) |
Aug 01, 2019 | 66.78 | 67.37 | 64.74 | 64.75 | 65,976 | -1.91(-2.87%) |
Jul 31, 2019 | 66.17 | 68.08 | 65.82 | 66.66 | 99,918 | +0.63(+0.95%) |
Jul 30, 2019 | 65.16 | 66.27 | 65.16 | 66.04 | 104,344 | +0.41(+0.62%) |
Jul 29, 2019 | 66.16 | 66.31 | 65.31 | 65.63 | 61,884 | -0.50(-0.76%) |
Jul 26, 2019 | 65.58 | 66.50 | 65.27 | 66.13 | 51,830 | +0.70(+1.07%) |
Jul 25, 2019 | 66.60 | 66.88 | 65.01 | 65.43 | 56,403 | -1.09(-1.64%) |
Jul 24, 2019 | 65.33 | 67.06 | 65.09 | 66.52 | 123,575 | +0.86(+1.31%) |
Jul 23, 2019 | 65.14 | 65.91 | 64.69 | 65.66 | 66,545 | +1.01(+1.57%) |
Jul 22, 2019 | 65.37 | 65.66 | 64.65 | 64.65 | 32,942 | -0.66(-1.02%) |
Jul 19, 2019 | 65.02 | 66.13 | 64.75 | 65.31 | 84,448 | +0.21(+0.32%) |
Jul 18, 2019 | 65.46 | 66.05 | 64.63 | 65.10 | 52,976 | -0.40(-0.61%) |
Jul 17, 2019 | 67.29 | 67.74 | 65.37 | 65.50 | 80,961 | -1.71(-2.54%) |
Jul 16, 2019 | 66.91 | 67.96 | 65.68 | 67.20 | 82,399 | +0.26(+0.38%) |
Jul 15, 2019 | 67.47 | 68.37 | 66.28 | 66.95 | 75,869 | -0.29(-0.44%) |
Jul 12, 2019 | 66.28 | 67.82 | 65.90 | 67.24 | 113,160 | +1.09(+1.65%) |
Jul 11, 2019 | 67.21 | 67.21 | 65.51 | 66.15 | 79,603 | -1.03(-1.54%) |
Jul 10, 2019 | 67.89 | 68.36 | 66.51 | 67.18 | 65,093 | -0.33(-0.49%) |
Jul 09, 2019 | 67.57 | 67.90 | 66.52 | 67.52 | 74,066 | -0.31(-0.46%) |
Jul 08, 2019 | 68.83 | 69.15 | 67.78 | 67.83 | 66,550 | -1.45(-2.09%) |
Jul 05, 2019 | 69.29 | 69.29 | 68.07 | 69.28 | 47,079 | -0.44(-0.63%) |
Jul 03, 2019 | 69.20 | 69.71 | 68.11 | 69.71 | 34,201 | +0.69(+1.00%) |
Jul 02, 2019 | 69.69 | 70.15 | 68.72 | 69.02 | 42,149 | -0.86(-1.23%) |