Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.08 | 69.54 | 68.29 | 68.39 | 122,337 | -0.79(-1.14%) |
Sep 27, 2019 | 71.09 | 71.90 | 68.38 | 69.18 | 146,900 | -2.13(-2.99%) |
Sep 26, 2019 | 71.36 | 72.00 | 70.50 | 71.31 | 182,320 | -0.48(-0.67%) |
Sep 25, 2019 | 68.52 | 72.09 | 68.46 | 71.79 | 179,047 | +2.94(+4.27%) |
Sep 24, 2019 | 68.37 | 69.54 | 67.79 | 68.85 | 184,650 | +0.90(+1.32%) |
Sep 23, 2019 | 68.83 | 70.06 | 67.76 | 67.95 | 145,779 | -0.88(-1.28%) |
Sep 20, 2019 | 69.30 | 69.59 | 67.21 | 68.83 | 369,100 | -0.56(-0.81%) |
Sep 19, 2019 | 70.45 | 70.76 | 69.32 | 69.39 | 171,479 | -0.37(-0.53%) |
Sep 18, 2019 | 71.58 | 71.58 | 69.06 | 69.76 | 150,670 | -1.57(-2.20%) |
Sep 17, 2019 | 71.65 | 71.78 | 70.09 | 71.33 | 111,821 | -0.73(-1.01%) |
Sep 16, 2019 | 71.55 | 72.79 | 70.40 | 72.06 | 152,501 | +0.34(+0.47%) |
Sep 13, 2019 | 72.18 | 72.96 | 71.27 | 71.72 | 141,300 | -0.27(-0.38%) |
Sep 12, 2019 | 74.43 | 74.43 | 71.34 | 71.99 | 198,776 | -2.28(-3.07%) |
Sep 11, 2019 | 72.81 | 74.55 | 72.32 | 74.27 | 161,109 | +1.46(+2.01%) |
Sep 10, 2019 | 71.20 | 72.89 | 70.42 | 72.81 | 174,689 | +1.38(+1.93%) |
Sep 09, 2019 | 70.05 | 71.54 | 69.90 | 71.43 | 150,656 | +1.16(+1.65%) |
Sep 06, 2019 | 70.71 | 70.74 | 68.40 | 70.27 | 119,500 | +0.12(+0.17%) |
Sep 05, 2019 | 68.79 | 70.90 | 68.70 | 70.15 | 229,098 | +1.83(+2.68%) |
Sep 04, 2019 | 69.24 | 69.47 | 67.46 | 68.32 | 186,305 | -0.32(-0.47%) |
Sep 03, 2019 | 67.58 | 68.77 | 67.29 | 68.64 | 136,216 | +0.67(+0.99%) |
Aug 30, 2019 | 67.47 | 68.12 | 66.88 | 67.97 | 91,800 | +0.96(+1.43%) |
Aug 29, 2019 | 66.70 | 67.50 | 66.00 | 67.01 | 112,481 | +0.76(+1.15%) |
Aug 28, 2019 | 65.32 | 66.57 | 65.14 | 66.25 | 110,492 | +0.85(+1.30%) |
Aug 27, 2019 | 65.96 | 66.45 | 64.94 | 65.40 | 107,642 | -0.15(-0.23%) |
Aug 26, 2019 | 64.82 | 65.56 | 63.82 | 65.55 | 153,108 | +1.26(+1.96%) |
Aug 23, 2019 | 66.07 | 67.16 | 63.79 | 64.29 | 231,700 | -2.08(-3.13%) |
Aug 22, 2019 | 66.78 | 67.24 | 65.87 | 66.37 | 145,184 | -1.12(-1.66%) |
Aug 21, 2019 | 67.35 | 67.62 | 66.49 | 67.49 | 92,539 | +0.50(+0.75%) |
Aug 20, 2019 | 68.03 | 68.28 | 66.37 | 66.99 | 128,216 | -1.11(-1.63%) |
Aug 19, 2019 | 68.19 | 68.38 | 66.97 | 68.10 | 115,899 | +0.69(+1.02%) |
Aug 16, 2019 | 65.66 | 67.61 | 65.11 | 67.41 | 116,900 | +2.19(+3.36%) |
Aug 15, 2019 | 67.48 | 67.70 | 64.87 | 65.22 | 173,783 | -1.83(-2.73%) |
Aug 14, 2019 | 68.62 | 68.64 | 66.86 | 67.05 | 171,584 | -2.33(-3.36%) |
Aug 13, 2019 | 68.98 | 71.36 | 68.73 | 69.38 | 256,938 | +0.32(+0.46%) |
Aug 12, 2019 | 66.92 | 69.23 | 66.50 | 69.06 | 210,337 | +2.00(+2.98%) |
Aug 09, 2019 | 68.87 | 69.55 | 67.03 | 67.06 | 303,100 | -1.96(-2.84%) |
Aug 08, 2019 | 67.93 | 69.57 | 67.78 | 69.02 | 267,283 | +1.09(+1.60%) |
Aug 07, 2019 | 67.67 | 68.91 | 67.19 | 67.93 | 307,085 | -0.31(-0.45%) |
Aug 06, 2019 | 66.17 | 68.60 | 65.67 | 68.24 | 260,814 | +2.46(+3.74%) |
Aug 05, 2019 | 67.43 | 67.43 | 65.30 | 65.78 | 335,083 | -2.57(-3.76%) |
Aug 02, 2019 | 68.23 | 69.35 | 66.99 | 68.35 | 381,200 | -0.18(-0.26%) |
Aug 01, 2019 | 67.95 | 71.08 | 67.95 | 68.53 | 309,845 | +0.48(+0.71%) |
Jul 31, 2019 | 69.04 | 70.65 | 67.27 | 68.05 | 373,235 | -1.13(-1.63%) |
Jul 30, 2019 | 66.92 | 69.89 | 66.92 | 69.18 | 397,067 | +2.16(+3.22%) |
Jul 29, 2019 | 66.47 | 67.50 | 65.49 | 67.02 | 305,056 | +0.34(+0.51%) |
Jul 26, 2019 | 65.54 | 67.88 | 65.41 | 66.68 | 385,600 | +1.23(+1.88%) |
Jul 25, 2019 | 63.75 | 66.31 | 63.20 | 65.45 | 342,913 | +2.45(+3.89%) |
Jul 24, 2019 | 62.75 | 65.48 | 60.45 | 63.00 | 492,882 | -0.05(-0.08%) |
Jul 23, 2019 | 63.47 | 64.70 | 62.59 | 63.05 | 306,686 | +0.23(+0.37%) |
Jul 22, 2019 | 62.81 | 63.02 | 61.61 | 62.82 | 187,777 | +0.17(+0.27%) |
Jul 19, 2019 | 62.63 | 64.31 | 62.58 | 62.65 | 261,100 | +0.03(+0.05%) |
Jul 18, 2019 | 60.37 | 63.20 | 60.21 | 62.62 | 341,587 | +2.11(+3.49%) |
Jul 17, 2019 | 60.96 | 62.45 | 59.17 | 60.51 | 420,343 | -1.44(-2.32%) |
Jul 16, 2019 | 59.46 | 62.71 | 59.44 | 61.95 | 362,834 | +2.49(+4.19%) |
Jul 15, 2019 | 59.71 | 60.08 | 58.70 | 59.46 | 240,467 | -0.27(-0.45%) |
Jul 12, 2019 | 58.91 | 60.08 | 58.72 | 59.73 | 264,900 | +0.81(+1.37%) |
Jul 11, 2019 | 60.83 | 60.83 | 58.30 | 58.92 | 355,018 | -1.76(-2.90%) |
Jul 10, 2019 | 59.92 | 60.97 | 59.92 | 60.68 | 303,531 | +0.65(+1.08%) |
Jul 09, 2019 | 61.67 | 62.31 | 59.75 | 60.03 | 508,150 | -2.00(-3.22%) |
Jul 08, 2019 | 61.60 | 62.98 | 60.96 | 62.03 | 471,634 | +0.50(+0.81%) |
Jul 05, 2019 | 61.85 | 62.95 | 61.31 | 61.53 | 674,300 | -0.27(-0.44%) |
Jul 03, 2019 | 63.39 | 64.99 | 61.26 | 61.80 | 1,988,400 | -14.92(-19.45%) |
Jul 02, 2019 | 76.83 | 78.50 | 76.14 | 76.72 | 264,176 | -0.02(-0.03%) |