Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.41 | 62.06 | 60.76 | 61.45 | 444,589 | +0.07(+0.12%) |
Sep 27, 2019 | 60.71 | 62.45 | 60.71 | 61.38 | 401,316 | +0.43(+0.71%) |
Sep 26, 2019 | 60.25 | 61.27 | 59.78 | 60.95 | 463,619 | +0.45(+0.74%) |
Sep 25, 2019 | 58.63 | 60.81 | 58.63 | 60.50 | 302,857 | +1.36(+2.30%) |
Sep 24, 2019 | 60.71 | 61.36 | 58.57 | 59.14 | 354,290 | -1.95(-3.19%) |
Sep 23, 2019 | 59.98 | 61.31 | 59.98 | 61.09 | 290,168 | +0.03(+0.05%) |
Sep 20, 2019 | 61.81 | 62.52 | 60.74 | 61.06 | 567,963 | -0.56(-0.91%) |
Sep 19, 2019 | 61.04 | 62.39 | 60.59 | 61.62 | 442,645 | +0.96(+1.58%) |
Sep 18, 2019 | 61.08 | 61.19 | 59.39 | 60.66 | 384,571 | -0.97(-1.57%) |
Sep 17, 2019 | 64.16 | 64.27 | 61.03 | 61.63 | 725,006 | -3.19(-4.92%) |
Sep 16, 2019 | 63.24 | 66.71 | 62.78 | 64.82 | 1,010,986 | +3.01(+4.87%) |
Sep 13, 2019 | 61.49 | 62.61 | 60.32 | 61.81 | 553,143 | +1.54(+2.55%) |
Sep 12, 2019 | 62.31 | 62.76 | 60.06 | 60.27 | 778,892 | -2.85(-4.52%) |
Sep 11, 2019 | 61.48 | 63.50 | 60.03 | 63.12 | 577,125 | +1.84(+3.00%) |
Sep 10, 2019 | 60.15 | 61.63 | 59.71 | 61.28 | 770,399 | +1.58(+2.64%) |
Sep 09, 2019 | 57.21 | 59.78 | 56.96 | 59.71 | 681,866 | +2.87(+5.05%) |
Sep 06, 2019 | 56.27 | 57.16 | 55.25 | 56.84 | 519,345 | +0.37(+0.65%) |
Sep 05, 2019 | 54.86 | 56.71 | 54.69 | 56.47 | 677,225 | +2.26(+4.17%) |
Sep 04, 2019 | 54.61 | 54.83 | 53.70 | 54.21 | 571,236 | +0.67(+1.24%) |
Sep 03, 2019 | 53.92 | 54.30 | 52.53 | 53.55 | 654,879 | -1.41(-2.56%) |
Aug 30, 2019 | 55.21 | 55.72 | 54.67 | 54.95 | 651,447 | +0.21(+0.38%) |
Aug 29, 2019 | 54.08 | 55.36 | 54.08 | 54.75 | 400,814 | +1.21(+2.26%) |
Aug 28, 2019 | 52.64 | 54.16 | 52.35 | 53.54 | 701,931 | +0.92(+1.75%) |
Aug 27, 2019 | 53.48 | 53.61 | 52.40 | 52.62 | 502,007 | -0.30(-0.57%) |
Aug 26, 2019 | 54.11 | 54.17 | 52.67 | 52.92 | 660,802 | -0.32(-0.59%) |
Aug 23, 2019 | 54.97 | 55.23 | 53.10 | 53.23 | 947,092 | -2.63(-4.71%) |
Aug 22, 2019 | 56.95 | 57.61 | 55.56 | 55.87 | 441,839 | -0.95(-1.68%) |
Aug 21, 2019 | 58.52 | 58.83 | 56.58 | 56.82 | 491,880 | -0.95(-1.65%) |
Aug 20, 2019 | 58.41 | 58.71 | 57.36 | 57.77 | 731,395 | -0.93(-1.59%) |
Aug 19, 2019 | 58.70 | 58.84 | 57.31 | 58.70 | 539,416 | +1.52(+2.66%) |
Aug 16, 2019 | 56.06 | 57.36 | 56.06 | 57.18 | 606,151 | +0.61(+1.07%) |
Aug 15, 2019 | 57.50 | 57.50 | 55.87 | 56.58 | 505,460 | -0.35(-0.62%) |
Aug 14, 2019 | 56.07 | 57.42 | 56.07 | 56.93 | 515,767 | -1.68(-2.87%) |
Aug 13, 2019 | 56.21 | 59.81 | 55.66 | 58.61 | 586,220 | +2.26(+4.01%) |
Aug 12, 2019 | 57.30 | 57.30 | 56.12 | 56.35 | 578,873 | -1.13(-1.97%) |
Aug 09, 2019 | 58.96 | 58.96 | 56.96 | 57.48 | 516,284 | -1.58(-2.67%) |
Aug 08, 2019 | 58.87 | 60.38 | 58.55 | 59.06 | 859,556 | +0.93(+1.61%) |
Aug 07, 2019 | 57.75 | 58.71 | 56.86 | 58.13 | 763,975 | -0.74(-1.25%) |
Aug 06, 2019 | 62.61 | 62.61 | 57.35 | 58.86 | 1,294,732 | +1.05(+1.82%) |
Aug 05, 2019 | 57.15 | 58.05 | 56.09 | 57.81 | 1,029,232 | -0.34(-0.58%) |
Aug 02, 2019 | 60.26 | 60.52 | 57.88 | 58.14 | 934,238 | -2.38(-3.93%) |
Aug 01, 2019 | 63.08 | 63.32 | 60.24 | 60.52 | 753,384 | -2.56(-4.06%) |
Jul 31, 2019 | 63.24 | 64.87 | 62.37 | 63.08 | 664,749 | -0.09(-0.15%) |
Jul 30, 2019 | 62.21 | 63.37 | 61.59 | 63.18 | 1,259,599 | +0.35(+0.55%) |
Jul 29, 2019 | 64.32 | 64.32 | 62.33 | 62.83 | 651,568 | -1.55(-2.41%) |
Jul 26, 2019 | 63.86 | 64.56 | 62.78 | 64.38 | 568,876 | +0.54(+0.85%) |
Jul 25, 2019 | 64.42 | 64.61 | 63.16 | 63.84 | 515,330 | -0.90(-1.38%) |
Jul 24, 2019 | 64.24 | 65.30 | 64.23 | 64.74 | 849,435 | +0.36(+0.57%) |
Jul 23, 2019 | 63.57 | 64.76 | 63.48 | 64.37 | 461,292 | +1.38(+2.19%) |
Jul 22, 2019 | 62.80 | 63.92 | 62.69 | 62.99 | 443,254 | -0.91(-1.42%) |
Jul 19, 2019 | 63.56 | 64.10 | 63.17 | 63.90 | 429,951 | +0.27(+0.43%) |
Jul 18, 2019 | 63.08 | 64.17 | 63.08 | 63.62 | 411,536 | +0.09(+0.15%) |
Jul 17, 2019 | 64.76 | 64.76 | 63.44 | 63.53 | 360,065 | -1.21(-1.87%) |
Jul 16, 2019 | 63.95 | 65.72 | 63.80 | 64.74 | 603,292 | +0.56(+0.87%) |
Jul 15, 2019 | 64.35 | 64.53 | 63.62 | 64.18 | 555,525 | -0.09(-0.15%) |
Jul 12, 2019 | 62.97 | 64.58 | 62.88 | 64.28 | 760,287 | +1.63(+2.61%) |
Jul 11, 2019 | 63.70 | 63.87 | 61.65 | 62.64 | 983,539 | -1.06(-1.67%) |
Jul 10, 2019 | 63.96 | 64.50 | 63.07 | 63.71 | 829,969 | -0.07(-0.12%) |
Jul 09, 2019 | 63.51 | 63.96 | 62.89 | 63.78 | 932,572 | -0.04(-0.06%) |
Jul 08, 2019 | 64.90 | 65.18 | 63.38 | 63.82 | 1,148,086 | -1.28(-1.96%) |
Jul 05, 2019 | 63.16 | 65.35 | 62.87 | 65.10 | 658,637 | +1.48(+2.33%) |
Jul 03, 2019 | 62.54 | 63.65 | 61.88 | 63.62 | 426,952 | +1.12(+1.79%) |
Jul 02, 2019 | 64.80 | 64.80 | 62.33 | 62.49 | 1,286,619 | -2.85(-4.36%) |