Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.22 | 61.87 | 60.57 | 61.26 | 446,002 | +0.07(+0.12%) |
Sep 27, 2019 | 60.52 | 62.25 | 60.52 | 61.18 | 402,592 | +0.43(+0.71%) |
Sep 26, 2019 | 60.06 | 61.08 | 59.59 | 60.75 | 465,092 | +0.45(+0.74%) |
Sep 25, 2019 | 58.44 | 60.62 | 58.44 | 60.30 | 303,820 | +1.36(+2.30%) |
Sep 24, 2019 | 60.52 | 61.16 | 58.39 | 58.95 | 355,416 | -1.94(-3.19%) |
Sep 23, 2019 | 59.79 | 61.12 | 59.79 | 60.89 | 291,091 | +0.03(+0.05%) |
Sep 20, 2019 | 61.61 | 62.32 | 60.55 | 60.86 | 569,768 | -0.56(-0.91%) |
Sep 19, 2019 | 60.85 | 62.20 | 60.40 | 61.43 | 444,052 | +0.95(+1.58%) |
Sep 18, 2019 | 60.88 | 61.00 | 59.20 | 60.47 | 385,793 | -0.96(-1.57%) |
Sep 17, 2019 | 63.96 | 64.06 | 60.84 | 61.44 | 727,310 | -3.18(-4.92%) |
Sep 16, 2019 | 63.04 | 66.50 | 62.58 | 64.61 | 1,014,198 | +3.00(+4.87%) |
Sep 13, 2019 | 61.29 | 62.41 | 60.13 | 61.61 | 554,901 | +1.53(+2.55%) |
Sep 12, 2019 | 62.11 | 62.56 | 59.87 | 60.08 | 781,368 | -2.84(-4.52%) |
Sep 11, 2019 | 61.29 | 63.30 | 59.84 | 62.92 | 578,959 | +1.83(+3.00%) |
Sep 10, 2019 | 59.96 | 61.44 | 59.52 | 61.09 | 772,847 | +1.57(+2.64%) |
Sep 09, 2019 | 57.03 | 59.59 | 56.78 | 59.52 | 684,033 | +2.86(+5.05%) |
Sep 06, 2019 | 56.09 | 56.98 | 55.08 | 56.66 | 520,995 | +0.36(+0.65%) |
Sep 05, 2019 | 54.68 | 56.53 | 54.51 | 56.29 | 679,377 | +2.25(+4.17%) |
Sep 04, 2019 | 54.43 | 54.66 | 53.53 | 54.04 | 573,052 | +0.66(+1.24%) |
Sep 03, 2019 | 53.75 | 54.12 | 52.37 | 53.38 | 656,960 | -1.40(-2.56%) |
Aug 30, 2019 | 55.04 | 55.54 | 54.50 | 54.78 | 653,517 | +0.21(+0.38%) |
Aug 29, 2019 | 53.91 | 55.18 | 53.91 | 54.57 | 402,088 | +1.21(+2.26%) |
Aug 28, 2019 | 52.47 | 53.99 | 52.19 | 53.37 | 704,162 | +0.92(+1.75%) |
Aug 27, 2019 | 53.31 | 53.44 | 52.24 | 52.45 | 503,603 | -0.30(-0.57%) |
Aug 26, 2019 | 53.94 | 54.00 | 52.51 | 52.75 | 662,902 | -0.32(-0.59%) |
Aug 23, 2019 | 54.80 | 55.05 | 52.93 | 53.06 | 950,102 | -2.62(-4.71%) |
Aug 22, 2019 | 56.77 | 57.43 | 55.38 | 55.69 | 443,243 | -0.95(-1.68%) |
Aug 21, 2019 | 58.33 | 58.64 | 56.40 | 56.64 | 493,443 | -0.95(-1.65%) |
Aug 20, 2019 | 58.23 | 58.53 | 57.17 | 57.59 | 733,720 | -0.93(-1.59%) |
Aug 19, 2019 | 58.52 | 58.65 | 57.13 | 58.52 | 541,130 | +1.52(+2.66%) |
Aug 16, 2019 | 55.88 | 57.18 | 55.88 | 57.00 | 608,078 | +0.60(+1.07%) |
Aug 15, 2019 | 57.32 | 57.32 | 55.69 | 56.40 | 507,066 | -0.35(-0.62%) |
Aug 14, 2019 | 55.89 | 57.24 | 55.89 | 56.75 | 517,407 | -1.68(-2.87%) |
Aug 13, 2019 | 56.03 | 59.62 | 55.48 | 58.43 | 588,083 | +2.25(+4.01%) |
Aug 12, 2019 | 57.12 | 57.12 | 55.94 | 56.17 | 580,713 | -1.13(-1.97%) |
Aug 09, 2019 | 58.77 | 58.77 | 56.78 | 57.30 | 517,924 | -1.57(-2.67%) |
Aug 08, 2019 | 58.69 | 60.18 | 58.37 | 58.87 | 862,288 | +0.93(+1.61%) |
Aug 07, 2019 | 57.57 | 58.53 | 56.68 | 57.94 | 766,403 | -0.74(-1.25%) |
Aug 06, 2019 | 62.41 | 62.41 | 57.17 | 58.68 | 1,298,847 | +1.05(+1.82%) |
Aug 05, 2019 | 56.97 | 57.86 | 55.91 | 57.62 | 1,032,503 | -0.34(-0.58%) |
Aug 02, 2019 | 60.07 | 60.32 | 57.70 | 57.96 | 937,207 | -2.37(-3.93%) |
Aug 01, 2019 | 62.88 | 63.12 | 60.04 | 60.33 | 755,778 | -2.55(-4.05%) |
Jul 31, 2019 | 63.04 | 64.66 | 62.17 | 62.88 | 666,861 | -0.09(-0.15%) |
Jul 30, 2019 | 62.01 | 63.17 | 61.39 | 62.98 | 1,263,602 | +0.34(+0.55%) |
Jul 29, 2019 | 64.11 | 64.11 | 62.13 | 62.63 | 653,639 | -1.54(-2.41%) |
Jul 26, 2019 | 63.66 | 64.35 | 62.59 | 64.18 | 570,684 | +0.54(+0.85%) |
Jul 25, 2019 | 64.21 | 64.41 | 62.96 | 63.64 | 516,968 | -0.89(-1.38%) |
Jul 24, 2019 | 64.04 | 65.10 | 64.03 | 64.53 | 852,134 | +0.36(+0.57%) |
Jul 23, 2019 | 63.37 | 64.56 | 63.28 | 64.17 | 462,758 | +1.38(+2.19%) |
Jul 22, 2019 | 62.60 | 63.72 | 62.49 | 62.79 | 444,663 | -0.90(-1.42%) |
Jul 19, 2019 | 63.36 | 63.90 | 62.97 | 63.69 | 431,317 | +0.27(+0.43%) |
Jul 18, 2019 | 62.88 | 63.96 | 62.88 | 63.42 | 412,844 | +0.09(+0.15%) |
Jul 17, 2019 | 64.56 | 64.56 | 63.24 | 63.33 | 361,209 | -1.21(-1.87%) |
Jul 16, 2019 | 63.75 | 65.51 | 63.60 | 64.54 | 605,209 | +0.56(+0.87%) |
Jul 15, 2019 | 64.15 | 64.33 | 63.41 | 63.98 | 557,290 | -0.09(-0.15%) |
Jul 12, 2019 | 62.77 | 64.37 | 62.68 | 64.07 | 762,703 | +1.63(+2.61%) |
Jul 11, 2019 | 63.50 | 63.67 | 61.46 | 62.45 | 986,665 | -1.06(-1.67%) |
Jul 10, 2019 | 63.76 | 64.30 | 62.87 | 63.51 | 832,607 | -0.07(-0.12%) |
Jul 09, 2019 | 63.31 | 63.76 | 62.69 | 63.58 | 935,535 | -0.04(-0.06%) |
Jul 08, 2019 | 64.70 | 64.98 | 63.18 | 63.62 | 1,151,735 | -1.27(-1.96%) |
Jul 05, 2019 | 62.96 | 65.14 | 62.67 | 64.89 | 660,730 | +1.48(+2.33%) |
Jul 03, 2019 | 62.34 | 63.45 | 61.68 | 63.41 | 428,308 | +1.12(+1.79%) |
Jul 02, 2019 | 64.60 | 64.60 | 62.13 | 62.30 | 1,290,708 | -2.84(-4.36%) |