Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 63.34 | 64.97 | 63.34 | 64.08 | 3,871 | +0.54(+0.84%) |
Sep 27, 2019 | 64.77 | 65.38 | 63.37 | 63.55 | 8,408 | -0.48(-0.75%) |
Sep 26, 2019 | 63.33 | 65.13 | 62.64 | 64.03 | 16,771 | +1.06(+1.69%) |
Sep 25, 2019 | 63.78 | 63.84 | 62.70 | 62.97 | 4,165 | -0.36(-0.56%) |
Sep 24, 2019 | 63.10 | 63.33 | 62.88 | 63.33 | 6,612 | +0.00(+0.00%) |
Sep 23, 2019 | 63.26 | 63.55 | 63.10 | 63.33 | 4,639 | +0.22(+0.35%) |
Sep 20, 2019 | 62.78 | 63.10 | 62.46 | 63.10 | 15,360 | -0.04(-0.07%) |
Sep 19, 2019 | 62.93 | 63.28 | 62.79 | 63.15 | 2,648 | +1.02(+1.64%) |
Sep 18, 2019 | 64.15 | 64.23 | 61.84 | 62.13 | 13,252 | -0.64(-1.02%) |
Sep 17, 2019 | 63.71 | 64.11 | 62.77 | 62.77 | 8,115 | -0.90(-1.41%) |
Sep 16, 2019 | 63.59 | 64.64 | 63.14 | 63.67 | 7,186 | -0.42(-0.65%) |
Sep 13, 2019 | 61.99 | 64.11 | 61.99 | 64.09 | 5,493 | +1.67(+2.67%) |
Sep 12, 2019 | 62.59 | 63.67 | 61.34 | 62.43 | 3,370 | +0.01(+0.01%) |
Sep 11, 2019 | 60.96 | 62.69 | 60.94 | 62.42 | 4,668 | +1.14(+1.86%) |
Sep 10, 2019 | 60.21 | 61.27 | 60.03 | 61.27 | 2,575 | +1.11(+1.84%) |
Sep 09, 2019 | 59.95 | 60.17 | 59.85 | 60.17 | 1,909 | -0.24(-0.40%) |
Sep 06, 2019 | 60.00 | 61.24 | 60.00 | 60.41 | 2,802 | -0.42(-0.69%) |
Sep 05, 2019 | 58.90 | 61.35 | 58.87 | 60.83 | 10,442 | +1.61(+2.71%) |
Sep 04, 2019 | 58.88 | 59.41 | 58.67 | 59.22 | 1,956 | +0.62(+1.05%) |
Sep 03, 2019 | 59.75 | 59.75 | 58.27 | 58.61 | 5,576 | -0.79(-1.34%) |
Aug 30, 2019 | 60.37 | 60.37 | 59.29 | 59.40 | 21,078 | -0.78(-1.29%) |
Aug 29, 2019 | 59.96 | 60.18 | 59.96 | 60.18 | 1,976 | +0.26(+0.43%) |
Aug 28, 2019 | 59.92 | 59.92 | 59.92 | 59.92 | 1,100 | +0.26(+0.43%) |
Aug 27, 2019 | 59.42 | 59.66 | 58.96 | 59.66 | 3,512 | -0.01(-0.01%) |
Aug 26, 2019 | 59.62 | 59.76 | 59.21 | 59.67 | 4,160 | +0.80(+1.36%) |
Aug 23, 2019 | 60.93 | 60.93 | 58.87 | 58.87 | 21,190 | -1.84(-3.03%) |
Aug 22, 2019 | 62.22 | 62.22 | 60.70 | 60.70 | 4,142 | +0.45(+0.75%) |
Aug 21, 2019 | 59.71 | 60.49 | 58.65 | 60.25 | 23,291 | +1.41(+2.40%) |
Aug 20, 2019 | 59.07 | 59.08 | 58.84 | 58.84 | 2,588 | -0.66(-1.10%) |
Aug 19, 2019 | 59.04 | 59.95 | 58.57 | 59.50 | 3,908 | +1.83(+3.17%) |
Aug 16, 2019 | 58.74 | 58.74 | 57.59 | 57.67 | 3,944 | -0.63(-1.08%) |
Aug 15, 2019 | 58.56 | 58.86 | 57.92 | 58.30 | 2,878 | -0.39(-0.67%) |
Aug 14, 2019 | 60.95 | 60.95 | 58.23 | 58.69 | 4,486 | -2.88(-4.68%) |
Aug 13, 2019 | 61.87 | 62.04 | 60.46 | 61.57 | 5,525 | -0.10(-0.16%) |
Aug 12, 2019 | 62.81 | 62.81 | 61.01 | 61.67 | 5,205 | -0.74(-1.18%) |
Aug 09, 2019 | 63.45 | 63.45 | 62.12 | 62.41 | 5,183 | +0.03(+0.04%) |
Aug 08, 2019 | 61.45 | 63.80 | 61.45 | 62.38 | 12,048 | +0.70(+1.14%) |
Aug 07, 2019 | 59.62 | 61.68 | 59.62 | 61.68 | 6,340 | +1.54(+2.57%) |
Aug 06, 2019 | 60.14 | 60.14 | 60.14 | 60.14 | 1,149 | +1.01(+1.71%) |
Aug 05, 2019 | 60.64 | 61.26 | 59.04 | 59.12 | 6,042 | -2.73(-4.42%) |
Aug 02, 2019 | 62.22 | 63.26 | 61.53 | 61.86 | 6,310 | +0.19(+0.30%) |
Aug 01, 2019 | 62.78 | 63.03 | 60.52 | 61.67 | 9,254 | -0.98(-1.57%) |
Jul 31, 2019 | 64.49 | 64.92 | 62.66 | 62.66 | 7,762 | -1.78(-2.77%) |
Jul 30, 2019 | 63.92 | 64.73 | 61.78 | 64.44 | 12,834 | +0.43(+0.68%) |
Jul 29, 2019 | 64.69 | 64.71 | 63.98 | 64.01 | 3,193 | +0.08(+0.12%) |
Jul 26, 2019 | 64.33 | 64.71 | 63.92 | 63.93 | 4,733 | -0.42(-0.65%) |
Jul 25, 2019 | 65.03 | 66.55 | 64.34 | 64.34 | 4,756 | -1.99(-3.00%) |
Jul 24, 2019 | 67.11 | 67.11 | 66.33 | 66.33 | 2,052 | -0.53(-0.80%) |
Jul 23, 2019 | 67.32 | 68.78 | 66.55 | 66.86 | 4,160 | -0.46(-0.69%) |
Jul 22, 2019 | 66.14 | 67.32 | 66.14 | 67.32 | 1,529 | +1.13(+1.70%) |
Jul 19, 2019 | 65.43 | 66.89 | 65.43 | 66.20 | 5,747 | +0.36(+0.55%) |
Jul 18, 2019 | 66.11 | 66.82 | 65.24 | 65.83 | 3,208 | -0.33(-0.50%) |
Jul 17, 2019 | 67.63 | 68.91 | 65.95 | 66.16 | 6,964 | -1.28(-1.89%) |
Jul 16, 2019 | 65.68 | 67.55 | 65.68 | 67.44 | 7,760 | +0.43(+0.64%) |
Jul 15, 2019 | 67.70 | 67.70 | 65.76 | 67.01 | 5,235 | -1.20(-1.76%) |
Jul 12, 2019 | 69.21 | 69.21 | 67.79 | 68.21 | 3,155 | -0.56(-0.81%) |
Jul 11, 2019 | 69.61 | 69.61 | 68.06 | 68.77 | 2,648 | +1.06(+1.56%) |
Jul 10, 2019 | 68.33 | 68.86 | 67.02 | 67.71 | 8,401 | -0.83(-1.20%) |
Jul 09, 2019 | 68.33 | 68.95 | 68.18 | 68.54 | 6,571 | +0.81(+1.19%) |
Jul 08, 2019 | 69.05 | 70.38 | 67.73 | 67.73 | 2,653 | -0.28(-0.40%) |
Jul 05, 2019 | 68.49 | 69.60 | 67.06 | 68.01 | 4,845 | -0.38(-0.56%) |
Jul 03, 2019 | 69.88 | 69.88 | 67.50 | 68.39 | 4,282 | -1.36(-1.95%) |
Jul 02, 2019 | 68.33 | 69.75 | 68.33 | 69.75 | 3,181 | +1.42(+2.08%) |