Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.61 | 69.05 | 65.93 | 69.04 | 662,659 | +1.26(+1.86%) |
Oct 30, 2019 | 66.56 | 69.11 | 64.50 | 67.78 | 734,621 | +1.27(+1.91%) |
Oct 29, 2019 | 64.89 | 67.60 | 64.65 | 66.51 | 800,224 | +1.12(+1.71%) |
Oct 28, 2019 | 61.01 | 65.41 | 61.00 | 65.39 | 1,157,653 | +5.22(+8.68%) |
Oct 25, 2019 | 64.01 | 67.05 | 57.15 | 60.17 | 3,517,700 | -3.93(-6.13%) |
Oct 24, 2019 | 60.10 | 64.26 | 60.10 | 64.10 | 1,571,997 | +4.06(+6.76%) |
Oct 23, 2019 | 60.38 | 61.48 | 58.73 | 60.04 | 962,317 | -0.37(-0.61%) |
Oct 22, 2019 | 60.63 | 62.06 | 58.77 | 60.41 | 1,067,170 | +0.00(+0.00%) |
Oct 21, 2019 | 60.04 | 63.61 | 60.04 | 60.41 | 1,486,173 | +0.72(+1.21%) |
Oct 18, 2019 | 59.25 | 60.55 | 57.11 | 59.69 | 1,644,600 | +1.03(+1.76%) |
Oct 17, 2019 | 56.55 | 60.21 | 56.45 | 58.66 | 1,318,992 | +2.49(+4.43%) |
Oct 16, 2019 | 56.32 | 56.78 | 53.95 | 56.17 | 803,954 | -0.12(-0.21%) |
Oct 15, 2019 | 54.67 | 57.00 | 53.80 | 56.29 | 1,333,443 | +3.17(+5.97%) |
Oct 14, 2019 | 55.38 | 55.95 | 52.71 | 53.12 | 599,129 | -2.86(-5.11%) |
Oct 11, 2019 | 55.16 | 57.32 | 54.96 | 55.98 | 667,700 | +1.48(+2.72%) |
Oct 10, 2019 | 55.95 | 56.74 | 53.10 | 54.50 | 824,520 | -1.54(-2.75%) |
Oct 09, 2019 | 55.49 | 57.89 | 53.80 | 56.04 | 1,116,516 | +1.12(+2.04%) |
Oct 08, 2019 | 58.31 | 58.56 | 54.82 | 54.92 | 1,522,009 | -4.17(-7.06%) |
Oct 07, 2019 | 61.64 | 62.18 | 58.96 | 59.09 | 818,710 | -3.29(-5.27%) |
Oct 04, 2019 | 63.57 | 65.88 | 59.41 | 62.38 | 975,900 | -0.70(-1.11%) |
Oct 03, 2019 | 60.73 | 63.63 | 59.08 | 63.08 | 1,354,967 | +2.24(+3.68%) |
Oct 02, 2019 | 62.86 | 62.93 | 59.32 | 60.84 | 1,295,756 | -2.96(-4.64%) |
Oct 01, 2019 | 66.51 | 67.75 | 63.51 | 63.80 | 680,139 | -2.99(-4.48%) |
Sep 30, 2019 | 68.80 | 68.91 | 65.49 | 66.79 | 1,019,828 | -2.05(-2.98%) |
Sep 27, 2019 | 75.49 | 75.49 | 67.89 | 68.84 | 1,016,600 | -6.17(-8.23%) |
Sep 26, 2019 | 74.56 | 75.79 | 73.28 | 75.01 | 583,681 | -0.04(-0.05%) |
Sep 25, 2019 | 77.26 | 78.30 | 73.44 | 75.05 | 541,997 | -2.05(-2.66%) |
Sep 24, 2019 | 80.80 | 81.03 | 76.15 | 77.10 | 541,546 | -3.63(-4.50%) |
Sep 23, 2019 | 78.56 | 81.09 | 78.02 | 80.73 | 366,952 | +2.14(+2.72%) |
Sep 20, 2019 | 82.12 | 82.56 | 76.79 | 78.59 | 1,145,700 | -3.58(-4.36%) |
Sep 19, 2019 | 81.24 | 82.68 | 79.68 | 82.17 | 674,667 | +0.96(+1.18%) |
Sep 18, 2019 | 80.08 | 81.70 | 79.37 | 81.21 | 497,112 | +0.88(+1.10%) |
Sep 17, 2019 | 76.61 | 82.44 | 76.61 | 80.33 | 970,770 | +3.01(+3.89%) |
Sep 16, 2019 | 75.22 | 77.63 | 75.22 | 77.32 | 504,664 | +1.73(+2.29%) |
Sep 13, 2019 | 75.59 | 77.06 | 74.29 | 75.59 | 601,300 | -0.04(-0.05%) |
Sep 12, 2019 | 77.42 | 80.00 | 75.11 | 75.63 | 971,882 | +2.00(+2.72%) |
Sep 11, 2019 | 72.61 | 75.72 | 71.15 | 73.63 | 733,188 | +1.49(+2.07%) |
Sep 10, 2019 | 72.51 | 73.02 | 69.10 | 72.14 | 972,135 | -0.43(-0.59%) |
Sep 09, 2019 | 81.14 | 81.14 | 72.48 | 72.57 | 1,002,500 | -8.49(-10.47%) |
Sep 06, 2019 | 80.32 | 84.96 | 80.28 | 81.06 | 916,900 | +1.10(+1.38%) |
Sep 05, 2019 | 79.36 | 81.88 | 78.26 | 79.96 | 733,605 | +1.96(+2.51%) |
Sep 04, 2019 | 79.20 | 79.89 | 74.56 | 78.00 | 1,033,773 | -0.39(-0.50%) |
Sep 03, 2019 | 82.24 | 84.02 | 77.76 | 78.39 | 778,252 | -4.92(-5.91%) |
Aug 30, 2019 | 89.31 | 89.79 | 79.44 | 83.31 | 1,275,800 | -5.85(-6.56%) |
Aug 29, 2019 | 92.71 | 93.36 | 88.39 | 89.16 | 600,974 | -3.02(-3.28%) |
Aug 28, 2019 | 92.11 | 92.68 | 89.48 | 92.18 | 614,066 | -0.57(-0.61%) |
Aug 27, 2019 | 98.69 | 98.72 | 92.03 | 92.75 | 556,046 | -4.64(-4.76%) |
Aug 26, 2019 | 96.32 | 98.84 | 96.32 | 97.39 | 384,183 | +1.45(+1.51%) |
Aug 23, 2019 | 100.99 | 102.00 | 95.63 | 95.94 | 489,500 | -5.70(-5.61%) |
Aug 22, 2019 | 102.97 | 103.85 | 100.91 | 101.64 | 269,894 | -0.11(-0.11%) |
Aug 21, 2019 | 103.80 | 104.39 | 100.38 | 101.75 | 274,595 | -1.17(-1.14%) |
Aug 20, 2019 | 105.79 | 107.27 | 102.43 | 102.92 | 263,293 | -2.86(-2.70%) |
Aug 19, 2019 | 106.23 | 107.36 | 103.48 | 105.78 | 370,748 | +1.06(+1.01%) |
Aug 16, 2019 | 104.89 | 107.63 | 104.62 | 104.72 | 220,300 | +0.34(+0.33%) |
Aug 15, 2019 | 104.92 | 105.51 | 103.05 | 104.38 | 244,978 | -0.26(-0.25%) |
Aug 14, 2019 | 107.11 | 109.07 | 103.76 | 104.64 | 271,630 | -5.31(-4.83%) |
Aug 13, 2019 | 106.95 | 110.94 | 106.91 | 109.95 | 348,250 | +2.53(+2.36%) |
Aug 12, 2019 | 108.54 | 110.28 | 105.60 | 107.42 | 223,292 | -1.89(-1.73%) |
Aug 09, 2019 | 109.80 | 111.69 | 107.64 | 109.31 | 210,900 | -1.01(-0.92%) |
Aug 08, 2019 | 108.00 | 110.38 | 105.51 | 110.32 | 342,956 | +3.20(+2.99%) |
Aug 07, 2019 | 104.02 | 108.24 | 102.00 | 107.12 | 488,291 | +3.04(+2.92%) |
Aug 06, 2019 | 103.42 | 105.40 | 101.84 | 104.08 | 379,407 | +3.58(+3.56%) |
Aug 05, 2019 | 97.18 | 101.32 | 95.01 | 100.50 | 542,897 | -0.82(-0.81%) |
Aug 02, 2019 | 101.27 | 102.15 | 98.81 | 101.32 | 359,100 | -1.06(-1.04%) |