Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.50 | 67.00 | 64.20 | 64.80 | 50,765 | -0.70(-1.07%) |
Sep 27, 2019 | 68.10 | 68.10 | 64.74 | 65.50 | 60,240 | -2.50(-3.68%) |
Sep 26, 2019 | 69.30 | 70.50 | 67.10 | 68.00 | 47,427 | -1.60(-2.30%) |
Sep 25, 2019 | 68.00 | 71.30 | 68.00 | 69.60 | 55,831 | +0.90(+1.31%) |
Sep 24, 2019 | 73.50 | 76.90 | 67.80 | 68.70 | 84,953 | -3.80(-5.24%) |
Sep 23, 2019 | 71.00 | 74.00 | 70.50 | 72.50 | 67,345 | +0.80(+1.12%) |
Sep 20, 2019 | 69.50 | 72.20 | 68.10 | 71.70 | 225,930 | +1.90(+2.72%) |
Sep 19, 2019 | 68.30 | 70.40 | 67.30 | 69.80 | 55,057 | +1.10(+1.60%) |
Sep 18, 2019 | 69.10 | 70.30 | 66.00 | 68.70 | 70,291 | -0.70(-1.01%) |
Sep 17, 2019 | 68.60 | 70.40 | 68.40 | 69.40 | 83,950 | +0.60(+0.87%) |
Sep 16, 2019 | 70.00 | 70.50 | 67.10 | 68.80 | 53,198 | -2.20(-3.10%) |
Sep 13, 2019 | 73.00 | 74.00 | 69.60 | 71.00 | 56,670 | -1.50(-2.07%) |
Sep 12, 2019 | 71.40 | 73.70 | 67.80 | 72.50 | 89,444 | +1.40(+1.97%) |
Sep 11, 2019 | 70.80 | 74.50 | 70.40 | 71.10 | 80,461 | +0.30(+0.42%) |
Sep 10, 2019 | 66.00 | 71.45 | 64.20 | 70.80 | 104,284 | +4.60(+6.95%) |
Sep 09, 2019 | 71.50 | 71.50 | 65.45 | 66.20 | 74,517 | -4.70(-6.63%) |
Sep 06, 2019 | 69.30 | 72.60 | 67.90 | 70.90 | 65,040 | +1.20(+1.72%) |
Sep 05, 2019 | 66.40 | 69.90 | 64.55 | 69.70 | 109,432 | +4.30(+6.57%) |
Sep 04, 2019 | 64.00 | 68.60 | 63.80 | 65.40 | 160,663 | +2.20(+3.48%) |
Sep 03, 2019 | 67.50 | 68.90 | 62.00 | 63.20 | 123,551 | -5.10(-7.47%) |
Aug 30, 2019 | 68.10 | 69.10 | 65.90 | 68.30 | 64,390 | +0.40(+0.59%) |
Aug 29, 2019 | 65.80 | 68.30 | 65.10 | 67.90 | 47,764 | +2.70(+4.14%) |
Aug 28, 2019 | 64.20 | 67.20 | 63.30 | 65.20 | 33,794 | +0.80(+1.24%) |
Aug 27, 2019 | 68.70 | 69.30 | 61.30 | 64.40 | 101,519 | -4.00(-5.85%) |
Aug 26, 2019 | 67.20 | 68.90 | 66.10 | 68.40 | 79,477 | +2.60(+3.95%) |
Aug 23, 2019 | 68.90 | 70.30 | 65.60 | 65.80 | 58,100 | -4.20(-6.00%) |
Aug 22, 2019 | 71.50 | 72.80 | 69.90 | 70.00 | 60,011 | -1.10(-1.55%) |
Aug 21, 2019 | 68.30 | 73.70 | 66.90 | 71.10 | 65,901 | +3.00(+4.41%) |
Aug 20, 2019 | 68.50 | 69.15 | 66.80 | 68.10 | 57,019 | -0.90(-1.30%) |
Aug 19, 2019 | 69.30 | 71.10 | 67.40 | 69.00 | 74,967 | -0.20(-0.29%) |
Aug 16, 2019 | 64.50 | 69.90 | 64.40 | 69.20 | 58,650 | +5.10(+7.96%) |
Aug 15, 2019 | 65.40 | 65.90 | 63.10 | 64.10 | 78,730 | -1.30(-1.99%) |
Aug 14, 2019 | 67.50 | 69.10 | 65.00 | 65.40 | 69,870 | -3.90(-5.63%) |
Aug 13, 2019 | 66.20 | 73.20 | 65.60 | 69.30 | 130,278 | +2.50(+3.74%) |
Aug 12, 2019 | 63.90 | 69.90 | 63.30 | 66.80 | 229,822 | +2.90(+4.54%) |
Aug 09, 2019 | 56.20 | 64.70 | 49.60 | 63.90 | 586,340 | +14.00(+28.06%) |
Aug 08, 2019 | 52.20 | 53.90 | 49.30 | 49.90 | 126,262 | -2.00(-3.85%) |
Aug 07, 2019 | 51.40 | 52.70 | 49.10 | 51.90 | 122,735 | +0.00(+0.00%) |
Aug 06, 2019 | 51.80 | 54.50 | 49.90 | 51.90 | 115,134 | +0.70(+1.37%) |
Aug 05, 2019 | 53.70 | 55.00 | 51.10 | 51.20 | 130,238 | -4.00(-7.25%) |
Aug 02, 2019 | 57.60 | 58.60 | 54.95 | 55.20 | 98,310 | -2.80(-4.83%) |
Aug 01, 2019 | 60.70 | 61.40 | 57.40 | 58.00 | 83,071 | -3.00(-4.92%) |
Jul 31, 2019 | 62.50 | 65.90 | 59.90 | 61.00 | 161,060 | -1.40(-2.24%) |
Jul 30, 2019 | 58.70 | 63.00 | 57.10 | 62.40 | 107,158 | +3.00(+5.05%) |
Jul 29, 2019 | 60.00 | 60.10 | 57.20 | 59.40 | 42,031 | +0.00(+0.00%) |
Jul 26, 2019 | 57.20 | 60.60 | 55.40 | 59.40 | 66,190 | +1.40(+2.41%) |
Jul 25, 2019 | 57.20 | 58.70 | 55.03 | 58.00 | 93,988 | +0.50(+0.87%) |
Jul 24, 2019 | 52.40 | 57.90 | 47.80 | 57.50 | 216,354 | +5.30(+10.15%) |
Jul 23, 2019 | 55.50 | 55.85 | 51.10 | 52.20 | 152,233 | -3.10(-5.61%) |
Jul 22, 2019 | 58.80 | 58.80 | 54.70 | 55.30 | 87,227 | -3.50(-5.95%) |
Jul 19, 2019 | 62.00 | 62.55 | 58.70 | 58.80 | 81,710 | -2.90(-4.70%) |
Jul 18, 2019 | 63.00 | 63.50 | 60.90 | 61.70 | 48,152 | -1.30(-2.06%) |
Jul 17, 2019 | 61.50 | 63.20 | 60.00 | 63.00 | 98,567 | +1.50(+2.44%) |
Jul 16, 2019 | 61.40 | 62.40 | 60.50 | 61.50 | 40,190 | +0.00(+0.00%) |
Jul 15, 2019 | 62.50 | 62.60 | 60.70 | 61.50 | 61,369 | -1.10(-1.76%) |
Jul 12, 2019 | 61.70 | 63.30 | 60.70 | 62.60 | 85,920 | +1.00(+1.62%) |
Jul 11, 2019 | 60.00 | 62.50 | 59.55 | 61.60 | 164,219 | +1.60(+2.67%) |
Jul 10, 2019 | 54.00 | 60.30 | 53.60 | 60.00 | 155,069 | +6.60(+12.36%) |
Jul 09, 2019 | 54.10 | 54.90 | 52.90 | 53.40 | 76,002 | -1.00(-1.84%) |
Jul 08, 2019 | 55.50 | 55.60 | 51.40 | 54.40 | 81,667 | -1.40(-2.51%) |
Jul 05, 2019 | 55.30 | 56.50 | 53.20 | 55.80 | 56,080 | -0.20(-0.36%) |
Jul 03, 2019 | 58.40 | 58.80 | 55.70 | 56.00 | 38,880 | -2.40(-4.11%) |
Jul 02, 2019 | 61.50 | 61.50 | 57.50 | 58.40 | 37,393 | -3.20(-5.19%) |