Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.87 | 56.67 | 55.12 | 56.11 | 281,470 | -0.16(-0.28%) |
Sep 27, 2019 | 54.86 | 57.15 | 54.82 | 56.26 | 382,998 | +1.44(+2.63%) |
Sep 26, 2019 | 54.34 | 55.09 | 53.59 | 54.82 | 227,902 | +0.14(+0.26%) |
Sep 25, 2019 | 52.11 | 55.12 | 51.95 | 54.68 | 374,502 | +2.27(+4.33%) |
Sep 24, 2019 | 54.71 | 55.33 | 51.89 | 52.41 | 340,499 | -2.88(-5.21%) |
Sep 23, 2019 | 53.81 | 56.38 | 53.05 | 55.29 | 290,832 | +0.89(+1.64%) |
Sep 20, 2019 | 56.92 | 57.31 | 53.63 | 54.40 | 714,947 | -3.06(-5.33%) |
Sep 19, 2019 | 58.76 | 59.11 | 56.71 | 57.46 | 309,055 | -1.17(-2.00%) |
Sep 18, 2019 | 60.34 | 60.35 | 57.06 | 58.63 | 523,251 | -2.30(-3.77%) |
Sep 17, 2019 | 61.30 | 61.41 | 60.31 | 60.93 | 242,251 | -1.07(-1.72%) |
Sep 16, 2019 | 61.57 | 62.60 | 61.23 | 62.00 | 286,998 | +1.07(+1.76%) |
Sep 13, 2019 | 62.63 | 62.76 | 60.38 | 60.92 | 310,657 | +0.11(+0.19%) |
Sep 12, 2019 | 61.95 | 63.18 | 60.70 | 60.81 | 575,113 | -1.57(-2.52%) |
Sep 11, 2019 | 62.80 | 64.76 | 61.61 | 62.38 | 499,023 | +0.30(+0.49%) |
Sep 10, 2019 | 61.48 | 63.08 | 61.48 | 62.08 | 331,267 | +0.83(+1.36%) |
Sep 09, 2019 | 58.25 | 61.44 | 58.25 | 61.25 | 291,755 | +3.30(+5.69%) |
Sep 06, 2019 | 59.15 | 59.15 | 57.44 | 57.95 | 332,213 | +0.36(+0.63%) |
Sep 05, 2019 | 59.50 | 60.14 | 57.46 | 57.59 | 289,475 | -1.16(-1.98%) |
Sep 04, 2019 | 58.82 | 59.39 | 58.37 | 58.75 | 262,692 | +0.76(+1.30%) |
Sep 03, 2019 | 57.12 | 58.22 | 56.71 | 58.00 | 327,546 | +0.11(+0.18%) |
Aug 30, 2019 | 57.34 | 58.18 | 56.96 | 57.89 | 203,533 | +0.92(+1.62%) |
Aug 29, 2019 | 56.26 | 57.58 | 56.08 | 56.97 | 226,504 | +1.31(+2.35%) |
Aug 28, 2019 | 57.03 | 57.03 | 54.86 | 55.66 | 371,123 | -1.74(-3.04%) |
Aug 27, 2019 | 56.57 | 58.01 | 56.40 | 57.40 | 449,486 | +1.20(+2.14%) |
Aug 26, 2019 | 54.88 | 56.29 | 54.46 | 56.20 | 203,587 | +1.69(+3.10%) |
Aug 23, 2019 | 55.76 | 55.99 | 54.34 | 54.51 | 310,161 | -1.92(-3.40%) |
Aug 22, 2019 | 58.26 | 58.29 | 56.29 | 56.43 | 238,435 | -2.10(-3.58%) |
Aug 21, 2019 | 58.15 | 58.78 | 57.70 | 58.52 | 294,301 | +0.80(+1.38%) |
Aug 20, 2019 | 58.04 | 58.57 | 57.64 | 57.73 | 179,080 | -0.86(-1.46%) |
Aug 19, 2019 | 57.74 | 59.04 | 57.58 | 58.58 | 259,613 | +0.85(+1.47%) |
Aug 16, 2019 | 57.00 | 58.34 | 56.91 | 57.73 | 253,211 | +1.08(+1.91%) |
Aug 15, 2019 | 56.85 | 57.14 | 55.76 | 56.65 | 302,363 | -0.09(-0.16%) |
Aug 14, 2019 | 56.80 | 57.59 | 55.88 | 56.74 | 336,967 | -1.53(-2.63%) |
Aug 13, 2019 | 56.70 | 59.19 | 56.70 | 58.27 | 297,963 | +1.52(+2.67%) |
Aug 12, 2019 | 56.74 | 56.80 | 55.67 | 56.76 | 218,042 | -0.42(-0.74%) |
Aug 09, 2019 | 58.73 | 58.83 | 57.04 | 57.18 | 322,801 | -1.84(-3.12%) |
Aug 08, 2019 | 57.45 | 59.63 | 57.45 | 59.02 | 404,984 | +2.07(+3.63%) |
Aug 07, 2019 | 55.76 | 57.33 | 55.49 | 56.95 | 572,857 | -0.26(-0.45%) |
Aug 06, 2019 | 56.78 | 57.46 | 56.37 | 57.21 | 347,625 | -0.80(-1.39%) |
Aug 05, 2019 | 57.40 | 58.24 | 56.55 | 58.01 | 533,112 | -0.83(-1.41%) |
Aug 02, 2019 | 59.08 | 59.81 | 57.91 | 58.84 | 688,049 | -0.19(-0.32%) |
Aug 01, 2019 | 66.90 | 67.29 | 58.56 | 59.03 | 1,082,319 | -7.98(-11.91%) |
Jul 31, 2019 | 68.87 | 69.42 | 66.95 | 67.01 | 412,103 | -1.83(-2.66%) |
Jul 30, 2019 | 67.69 | 69.01 | 66.57 | 68.84 | 342,899 | +1.00(+1.47%) |
Jul 29, 2019 | 68.71 | 69.31 | 66.93 | 67.84 | 339,020 | -0.91(-1.32%) |
Jul 26, 2019 | 67.50 | 68.81 | 67.26 | 68.75 | 439,760 | +1.83(+2.73%) |
Jul 25, 2019 | 68.59 | 68.71 | 66.42 | 66.93 | 403,335 | -1.56(-2.28%) |
Jul 24, 2019 | 69.50 | 71.36 | 65.80 | 68.49 | 711,272 | +0.65(+0.96%) |
Jul 23, 2019 | 67.05 | 68.38 | 66.36 | 67.83 | 506,883 | +1.32(+1.99%) |
Jul 22, 2019 | 65.20 | 66.77 | 65.20 | 66.51 | 397,656 | +1.36(+2.09%) |
Jul 19, 2019 | 64.59 | 65.38 | 64.24 | 65.15 | 207,306 | +0.52(+0.80%) |
Jul 18, 2019 | 66.11 | 66.11 | 64.44 | 64.63 | 298,640 | -1.59(-2.39%) |
Jul 17, 2019 | 67.25 | 67.58 | 65.78 | 66.22 | 241,767 | -1.07(-1.60%) |
Jul 16, 2019 | 66.26 | 67.41 | 66.02 | 67.29 | 291,169 | +0.67(+1.00%) |
Jul 15, 2019 | 67.93 | 69.14 | 66.47 | 66.62 | 251,951 | -1.18(-1.74%) |
Jul 12, 2019 | 67.06 | 68.10 | 67.06 | 67.80 | 168,319 | +0.79(+1.18%) |
Jul 11, 2019 | 67.24 | 67.24 | 65.85 | 67.02 | 182,961 | -0.23(-0.34%) |
Jul 10, 2019 | 68.14 | 69.26 | 66.71 | 67.24 | 197,499 | -0.29(-0.43%) |
Jul 09, 2019 | 68.35 | 68.57 | 66.16 | 67.53 | 145,194 | -0.90(-1.32%) |
Jul 08, 2019 | 68.11 | 69.52 | 68.11 | 68.44 | 147,224 | +0.05(+0.08%) |
Jul 05, 2019 | 67.78 | 68.40 | 67.15 | 68.38 | 192,669 | +0.36(+0.53%) |
Jul 03, 2019 | 68.17 | 69.28 | 67.65 | 68.02 | 159,138 | +0.08(+0.12%) |
Jul 02, 2019 | 70.56 | 70.93 | 67.41 | 67.94 | 199,841 | -2.56(-3.63%) |