Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 70.52 | 70.71 | 69.25 | 69.25 | 1,054 | +0.03(+0.04%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.22 | 69.22 | 500 | -0.08(-0.12%) |
Sep 26, 2019 | 69.22 | 69.30 | 69.22 | 69.30 | 309 | -0.60(-0.86%) |
Sep 25, 2019 | 69.95 | 69.95 | 69.90 | 69.90 | 402 | +0.76(+1.10%) |
Sep 24, 2019 | 69.14 | 69.14 | 69.14 | 69.14 | 145 | -0.85(-1.22%) |
Sep 23, 2019 | 70.50 | 70.50 | 69.97 | 69.99 | 820 | -0.27(-0.39%) |
Sep 20, 2019 | 71.20 | 71.20 | 70.27 | 70.27 | 2,000 | +0.59(+0.85%) |
Sep 19, 2019 | 69.62 | 69.67 | 69.62 | 69.67 | 100 | +0.94(+1.36%) |
Sep 18, 2019 | 68.95 | 69.05 | 68.74 | 68.74 | 812 | +0.27(+0.39%) |
Sep 17, 2019 | 68.47 | 68.47 | 68.47 | 68.47 | 201 | -0.99(-1.43%) |
Sep 16, 2019 | 70.46 | 70.46 | 69.29 | 69.47 | 863 | -2.02(-2.83%) |
Sep 13, 2019 | 71.48 | 71.48 | 71.48 | 71.48 | 100 | -0.92(-1.27%) |
Sep 12, 2019 | 72.61 | 72.61 | 72.18 | 72.41 | 217 | +0.61(+0.85%) |
Sep 11, 2019 | 72.08 | 72.61 | 71.80 | 71.80 | 1,121 | -0.29(-0.40%) |
Sep 10, 2019 | 71.58 | 72.41 | 71.58 | 72.08 | 2,561 | -0.48(-0.66%) |
Sep 09, 2019 | 71.74 | 72.98 | 71.73 | 72.56 | 2,067 | +0.86(+1.19%) |
Sep 06, 2019 | 71.09 | 71.71 | 70.84 | 71.71 | 800 | +1.66(+2.38%) |
Sep 05, 2019 | 70.38 | 70.61 | 70.00 | 70.05 | 4,164 | -2.47(-3.41%) |
Sep 04, 2019 | 73.09 | 73.09 | 71.82 | 72.52 | 3,537 | +0.68(+0.95%) |
Sep 03, 2019 | 73.44 | 73.92 | 71.77 | 71.84 | 3,811 | +0.04(+0.05%) |
Aug 30, 2019 | 70.39 | 71.80 | 70.39 | 71.80 | 1,100 | +5.78(+8.76%) |
Aug 29, 2019 | 66.12 | 66.75 | 65.94 | 66.02 | 2,965 | +0.66(+1.01%) |
Aug 28, 2019 | 64.39 | 65.36 | 64.39 | 65.36 | 769 | +2.50(+3.98%) |
Aug 27, 2019 | 62.81 | 62.85 | 62.81 | 62.85 | 146 | -0.14(-0.22%) |
Aug 26, 2019 | 62.76 | 63.01 | 62.76 | 62.99 | 976 | +0.23(+0.37%) |
Aug 23, 2019 | 62.73 | 62.77 | 62.68 | 62.77 | 300 | +0.22(+0.35%) |
Aug 22, 2019 | 62.55 | 62.55 | 62.55 | 62.55 | 12 | -0.85(-1.34%) |
Aug 21, 2019 | 63.40 | 63.40 | 63.40 | 63.40 | 110 | +0.08(+0.13%) |
Aug 20, 2019 | 63.31 | 63.31 | 63.31 | 63.31 | 194 | -0.50(-0.79%) |
Aug 19, 2019 | 63.55 | 63.85 | 63.39 | 63.81 | 1,249 | -0.84(-1.31%) |
Aug 16, 2019 | 65.31 | 65.31 | 64.56 | 64.66 | 900 | -0.41(-0.63%) |
Aug 15, 2019 | 63.90 | 65.07 | 63.90 | 65.07 | 1,196 | +1.51(+2.38%) |
Aug 14, 2019 | 63.57 | 63.57 | 63.55 | 63.55 | 538 | +0.40(+0.64%) |
Aug 13, 2019 | 62.82 | 63.16 | 62.82 | 63.15 | 1,006 | +0.37(+0.59%) |
Aug 12, 2019 | 62.52 | 62.78 | 62.52 | 62.78 | 279 | +0.26(+0.41%) |
Aug 09, 2019 | 62.27 | 62.52 | 62.16 | 62.52 | 1,200 | -0.94(-1.48%) |
Aug 08, 2019 | 64.26 | 64.26 | 63.47 | 63.47 | 1,915 | +1.47(+2.37%) |
Aug 07, 2019 | 60.54 | 62.07 | 60.54 | 61.99 | 3,935 | +2.00(+3.34%) |
Aug 06, 2019 | 59.85 | 59.99 | 59.85 | 59.99 | 650 | +0.27(+0.45%) |
Aug 05, 2019 | 59.68 | 59.73 | 59.68 | 59.73 | 496 | +1.65(+2.83%) |
Aug 02, 2019 | 58.08 | 58.08 | 58.08 | 58.08 | 100 | +0.02(+0.04%) |
Aug 01, 2019 | 58.05 | 58.05 | 58.05 | 58.05 | 43 | -0.16(-0.27%) |
Jul 31, 2019 | 58.22 | 58.22 | 58.22 | 58.22 | 333 | +0.93(+1.62%) |
Jul 30, 2019 | 57.05 | 57.29 | 57.05 | 57.29 | 682 | -0.19(-0.34%) |
Jul 29, 2019 | 56.47 | 57.48 | 56.47 | 57.48 | 250 | +0.89(+1.57%) |
Jul 26, 2019 | 56.59 | 56.59 | 56.59 | 56.59 | 100 | +0.48(+0.86%) |
Jul 25, 2019 | 56.11 | 56.11 | 56.11 | 56.11 | 22 | -2.09(-3.59%) |
Jul 24, 2019 | 57.70 | 58.20 | 57.70 | 58.20 | 1,037 | +1.18(+2.06%) |
Jul 23, 2019 | 57.02 | 57.02 | 57.02 | 57.02 | 34 | +0.09(+0.17%) |
Jul 22, 2019 | 57.35 | 57.35 | 56.93 | 56.93 | 229 | -1.72(-2.94%) |
Jul 19, 2019 | 58.43 | 58.65 | 58.41 | 58.65 | 800 | -1.11(-1.86%) |
Jul 18, 2019 | 59.82 | 60.08 | 59.60 | 59.77 | 1,609 | +2.20(+3.82%) |
Jul 17, 2019 | 57.56 | 57.56 | 57.56 | 57.56 | 393 | +1.72(+3.09%) |
Jul 16, 2019 | 55.84 | 55.84 | 55.84 | 55.84 | 154 | +1.21(+2.21%) |
Jul 15, 2019 | 54.63 | 54.63 | 54.63 | 54.63 | 118 | +0.41(+0.77%) |
Jul 12, 2019 | 54.22 | 54.22 | 54.22 | 54.22 | 100 | +1.80(+3.42%) |
Jul 11, 2019 | 52.42 | 52.42 | 52.42 | 52.42 | 70 | +0.37(+0.71%) |
Jul 10, 2019 | 51.13 | 52.05 | 51.13 | 52.05 | 362 | +1.10(+2.17%) |
Jul 09, 2019 | 50.50 | 50.95 | 50.50 | 50.95 | 1,568 | +0.12(+0.24%) |
Jul 08, 2019 | 50.39 | 50.83 | 50.38 | 50.83 | 1,280 | +1.00(+2.01%) |
Jul 05, 2019 | 49.69 | 49.96 | 49.58 | 49.83 | 5,600 | +0.37(+0.74%) |
Jul 03, 2019 | 48.98 | 49.46 | 48.98 | 49.46 | 1,300 | +1.33(+2.76%) |
Jul 02, 2019 | 48.10 | 48.13 | 48.10 | 48.13 | 100 | -1.09(-2.22%) |