Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 72.15 | 72.93 | 70.61 | 71.00 | 1,121,208 | -2.48(-3.38%) |
Sep 27, 2019 | 75.81 | 75.87 | 73.32 | 73.48 | 1,236,340 | -3.42(-4.45%) |
Sep 26, 2019 | 77.78 | 78.18 | 76.90 | 76.90 | 510,387 | -0.63(-0.81%) |
Sep 25, 2019 | 79.09 | 79.56 | 76.64 | 77.53 | 717,054 | -1.79(-2.26%) |
Sep 24, 2019 | 78.25 | 79.66 | 77.52 | 79.32 | 885,161 | +0.40(+0.51%) |
Sep 23, 2019 | 78.04 | 79.13 | 77.62 | 78.92 | 396,956 | +1.63(+2.11%) |
Sep 20, 2019 | 76.25 | 77.42 | 75.44 | 77.29 | 1,424,537 | +1.43(+1.89%) |
Sep 19, 2019 | 76.41 | 76.48 | 75.53 | 75.86 | 612,191 | +0.30(+0.40%) |
Sep 18, 2019 | 76.36 | 76.89 | 74.30 | 75.56 | 816,355 | -0.88(-1.15%) |
Sep 17, 2019 | 74.67 | 76.60 | 74.58 | 76.44 | 681,968 | +2.45(+3.31%) |
Sep 16, 2019 | 75.34 | 75.34 | 73.25 | 73.99 | 630,085 | +0.67(+0.91%) |
Sep 13, 2019 | 74.99 | 75.72 | 73.10 | 73.32 | 998,804 | -1.42(-1.90%) |
Sep 12, 2019 | 77.60 | 79.04 | 74.62 | 74.74 | 1,280,760 | -0.77(-1.02%) |
Sep 11, 2019 | 74.58 | 77.31 | 74.47 | 75.51 | 740,781 | +0.93(+1.25%) |
Sep 10, 2019 | 75.47 | 76.58 | 74.35 | 74.58 | 1,164,972 | -1.36(-1.79%) |
Sep 09, 2019 | 78.39 | 78.79 | 75.07 | 75.94 | 1,319,882 | -2.54(-3.24%) |
Sep 06, 2019 | 81.01 | 81.97 | 78.40 | 78.48 | 1,315,200 | -2.70(-3.33%) |
Sep 05, 2019 | 83.47 | 83.81 | 80.12 | 81.18 | 1,097,812 | -3.73(-4.39%) |
Sep 04, 2019 | 84.03 | 84.91 | 83.58 | 84.91 | 1,016,326 | +0.42(+0.50%) |
Sep 03, 2019 | 84.58 | 85.55 | 83.93 | 84.49 | 1,080,008 | +1.25(+1.50%) |
Aug 30, 2019 | 83.24 | 83.24 | 83.24 | 0 | +0.99(+1.20%) | |
Aug 29, 2019 | 85.05 | 85.17 | 81.45 | 82.25 | 763,919 | -2.77(-3.26%) |
Aug 28, 2019 | 85.47 | 86.39 | 84.30 | 85.02 | 730,202 | -0.15(-0.18%) |
Aug 27, 2019 | 82.64 | 85.32 | 82.36 | 85.17 | 1,065,409 | +2.89(+3.51%) |
Aug 26, 2019 | 82.10 | 83.35 | 81.48 | 82.28 | 775,408 | +0.46(+0.56%) |
Aug 23, 2019 | 79.40 | 82.18 | 79.14 | 81.82 | 1,030,050 | +2.90(+3.67%) |
Aug 22, 2019 | 79.00 | 79.32 | 78.40 | 78.92 | 456,386 | -0.28(-0.35%) |
Aug 21, 2019 | 78.65 | 79.56 | 78.48 | 79.20 | 559,887 | +0.10(+0.13%) |
Aug 20, 2019 | 78.55 | 79.63 | 78.24 | 79.10 | 520,322 | +1.13(+1.45%) |
Aug 19, 2019 | 77.05 | 78.76 | 75.97 | 77.97 | 563,888 | -0.43(-0.55%) |
Aug 16, 2019 | 78.48 | 79.05 | 77.66 | 78.40 | 555,896 | -0.44(-0.56%) |
Aug 15, 2019 | 77.60 | 79.36 | 77.24 | 78.84 | 846,503 | +1.05(+1.35%) |
Aug 14, 2019 | 80.00 | 80.36 | 77.74 | 77.79 | 1,360,782 | +0.20(+0.26%) |
Aug 13, 2019 | 79.92 | 80.48 | 75.45 | 77.59 | 1,445,668 | -1.32(-1.67%) |
Aug 12, 2019 | 79.18 | 80.19 | 78.73 | 78.91 | 700,557 | +0.66(+0.84%) |
Aug 09, 2019 | 78.11 | 79.62 | 77.95 | 78.25 | 837,095 | -0.30(-0.38%) |
Aug 08, 2019 | 76.91 | 78.87 | 76.22 | 78.55 | 974,304 | +0.85(+1.09%) |
Aug 07, 2019 | 76.95 | 79.19 | 76.90 | 77.70 | 1,806,666 | +2.35(+3.12%) |
Aug 06, 2019 | 73.54 | 75.66 | 73.54 | 75.35 | 1,341,385 | +3.90(+5.46%) |
Aug 02, 2019 | 71.45 | 71.45 | 71.45 | 0 | -0.42(-0.58%) | |
Aug 01, 2019 | 67.99 | 72.18 | 67.81 | 71.87 | 1,265,623 | +2.92(+4.23%) |
Jul 31, 2019 | 71.01 | 71.58 | 68.71 | 68.95 | 1,115,234 | -2.33(-3.27%) |
Jul 30, 2019 | 71.60 | 71.96 | 71.16 | 71.28 | 545,170 | -0.26(-0.36%) |
Jul 29, 2019 | 70.77 | 71.60 | 70.14 | 71.54 | 551,693 | +0.73(+1.03%) |
Jul 26, 2019 | 71.20 | 71.32 | 70.44 | 70.81 | 445,008 | +0.08(+0.11%) |
Jul 25, 2019 | 70.00 | 71.68 | 70.00 | 70.73 | 936,287 | +0.14(+0.20%) |
Jul 24, 2019 | 70.19 | 70.63 | 69.58 | 70.59 | 808,448 | +0.66(+0.94%) |
Jul 23, 2019 | 70.42 | 70.90 | 69.44 | 69.93 | 739,530 | -0.44(-0.63%) |
Jul 22, 2019 | 70.30 | 70.87 | 70.00 | 70.37 | 856,891 | +0.43(+0.61%) |
Jul 19, 2019 | 70.00 | 70.52 | 69.14 | 69.94 | 863,370 | -0.50(-0.71%) |
Jul 18, 2019 | 68.85 | 70.66 | 68.26 | 70.44 | 1,399,436 | +1.44(+2.09%) |
Jul 17, 2019 | 67.99 | 69.08 | 67.61 | 69.00 | 917,613 | +1.59(+2.36%) |
Jul 16, 2019 | 67.60 | 68.04 | 66.85 | 67.41 | 586,208 | -0.28(-0.41%) |
Jul 15, 2019 | 67.61 | 68.04 | 67.05 | 67.69 | 283,266 | +0.06(+0.09%) |
Jul 12, 2019 | 68.08 | 68.19 | 67.27 | 67.63 | 571,581 | -0.18(-0.27%) |
Jul 11, 2019 | 68.01 | 68.14 | 67.04 | 67.81 | 883,799 | -0.22(-0.32%) |
Jul 10, 2019 | 68.18 | 68.56 | 67.55 | 68.03 | 663,956 | +0.23(+0.34%) |
Jul 09, 2019 | 66.83 | 67.85 | 66.81 | 67.80 | 573,203 | +0.76(+1.13%) |
Jul 08, 2019 | 67.57 | 67.71 | 66.47 | 67.04 | 617,732 | -0.39(-0.58%) |
Jul 05, 2019 | 66.07 | 67.65 | 65.80 | 67.43 | 711,128 | -0.07(-0.10%) |
Jul 04, 2019 | 67.45 | 67.68 | 67.05 | 67.50 | 140,530 | -0.09(-0.13%) |
Jul 03, 2019 | 67.45 | 68.02 | 67.24 | 67.59 | 575,837 | +0.14(+0.21%) |