Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.03 | 69.30 | 69.00 | 69.16 | 37,695 | +0.38(+0.56%) |
Sep 27, 2019 | 69.40 | 69.40 | 68.48 | 68.78 | 33,706 | -0.41(-0.59%) |
Sep 26, 2019 | 69.42 | 69.42 | 68.91 | 69.19 | 18,879 | -0.21(-0.31%) |
Sep 25, 2019 | 68.94 | 69.42 | 68.62 | 69.40 | 114,982 | +0.47(+0.68%) |
Sep 24, 2019 | 69.86 | 69.89 | 68.75 | 68.93 | 56,917 | -0.66(-0.94%) |
Sep 23, 2019 | 69.28 | 69.71 | 69.28 | 69.59 | 16,375 | -0.06(-0.08%) |
Sep 20, 2019 | 70.06 | 70.06 | 69.56 | 69.65 | 24,641 | -0.29(-0.41%) |
Sep 19, 2019 | 70.00 | 70.21 | 69.90 | 69.93 | 25,113 | +0.05(+0.07%) |
Sep 18, 2019 | 69.81 | 69.88 | 69.28 | 69.88 | 27,588 | -0.01(-0.02%) |
Sep 17, 2019 | 69.70 | 69.90 | 69.64 | 69.89 | 15,588 | +0.15(+0.21%) |
Sep 16, 2019 | 69.59 | 69.76 | 69.59 | 69.75 | 15,213 | -0.13(-0.19%) |
Sep 13, 2019 | 70.06 | 70.09 | 69.82 | 69.88 | 20,999 | -0.08(-0.11%) |
Sep 12, 2019 | 69.96 | 70.16 | 69.77 | 69.96 | 27,622 | +0.30(+0.43%) |
Sep 11, 2019 | 69.24 | 69.66 | 69.24 | 69.66 | 22,803 | +0.60(+0.87%) |
Sep 10, 2019 | 68.93 | 69.06 | 68.74 | 69.06 | 32,996 | -0.10(-0.15%) |
Sep 09, 2019 | 69.33 | 69.33 | 69.00 | 69.16 | 27,963 | +0.02(+0.03%) |
Sep 06, 2019 | 69.25 | 69.28 | 69.04 | 69.14 | 25,927 | +0.07(+0.10%) |
Sep 05, 2019 | 68.80 | 69.31 | 68.80 | 69.07 | 66,736 | +0.89(+1.31%) |
Sep 04, 2019 | 67.96 | 68.19 | 67.92 | 68.18 | 53,335 | +0.73(+1.08%) |
Sep 03, 2019 | 67.51 | 67.63 | 67.22 | 67.45 | 46,384 | -0.49(-0.71%) |
Aug 30, 2019 | 68.22 | 68.23 | 67.66 | 67.94 | 40,712 | +0.05(+0.08%) |
Aug 29, 2019 | 67.66 | 68.01 | 67.46 | 67.88 | 37,444 | +0.87(+1.29%) |
Aug 28, 2019 | 66.41 | 67.02 | 66.26 | 67.02 | 30,641 | +0.43(+0.65%) |
Aug 27, 2019 | 67.15 | 67.23 | 66.48 | 66.58 | 40,761 | -0.25(-0.38%) |
Aug 26, 2019 | 66.78 | 66.83 | 66.36 | 66.83 | 83,542 | +0.69(+1.04%) |
Aug 23, 2019 | 67.57 | 67.95 | 65.87 | 66.15 | 50,355 | -1.77(-2.60%) |
Aug 22, 2019 | 68.15 | 68.15 | 67.49 | 67.92 | 24,256 | -0.00(-0.00%) |
Aug 21, 2019 | 67.93 | 68.01 | 67.75 | 67.92 | 27,073 | +0.54(+0.80%) |
Aug 20, 2019 | 67.76 | 67.83 | 67.38 | 67.38 | 67,087 | -0.46(-0.68%) |
Aug 19, 2019 | 67.95 | 68.00 | 67.72 | 67.84 | 36,727 | +0.77(+1.14%) |
Aug 16, 2019 | 66.48 | 67.19 | 66.48 | 67.08 | 42,212 | +0.97(+1.47%) |
Aug 15, 2019 | 66.27 | 66.28 | 65.63 | 66.11 | 115,647 | +0.07(+0.10%) |
Aug 14, 2019 | 66.92 | 66.98 | 65.94 | 66.04 | 78,682 | -1.83(-2.70%) |
Aug 13, 2019 | 66.77 | 68.31 | 66.77 | 67.87 | 80,026 | +0.90(+1.34%) |
Aug 12, 2019 | 67.44 | 67.51 | 66.76 | 66.97 | 174,427 | -0.84(-1.23%) |
Aug 09, 2019 | 68.05 | 68.10 | 67.43 | 67.81 | 76,711 | -0.45(-0.66%) |
Aug 08, 2019 | 67.38 | 68.26 | 67.27 | 68.26 | 122,804 | +1.26(+1.88%) |
Aug 07, 2019 | 66.23 | 67.11 | 65.64 | 67.00 | 73,224 | +0.07(+0.11%) |
Aug 06, 2019 | 66.54 | 66.93 | 66.12 | 66.93 | 58,139 | +0.88(+1.33%) |
Aug 05, 2019 | 66.95 | 66.95 | 65.51 | 66.05 | 133,897 | -1.99(-2.92%) |
Aug 02, 2019 | 68.41 | 68.41 | 67.67 | 68.04 | 57,854 | -0.57(-0.83%) |
Aug 01, 2019 | 69.31 | 69.96 | 68.52 | 68.61 | 109,270 | -0.71(-1.03%) |
Jul 31, 2019 | 70.00 | 70.09 | 68.82 | 69.32 | 49,967 | -0.63(-0.89%) |
Jul 30, 2019 | 69.77 | 70.08 | 69.48 | 69.95 | 23,868 | -0.21(-0.30%) |
Jul 29, 2019 | 70.22 | 70.26 | 70.00 | 70.15 | 13,795 | -0.12(-0.18%) |
Jul 26, 2019 | 69.98 | 70.32 | 69.98 | 70.28 | 76,496 | +0.51(+0.73%) |
Jul 25, 2019 | 70.06 | 70.06 | 69.69 | 69.77 | 24,243 | -0.38(-0.54%) |
Jul 24, 2019 | 69.75 | 70.15 | 69.75 | 70.15 | 26,838 | +0.40(+0.57%) |
Jul 23, 2019 | 69.50 | 69.75 | 69.38 | 69.75 | 26,782 | +0.48(+0.70%) |
Jul 22, 2019 | 69.20 | 69.40 | 69.12 | 69.27 | 27,487 | +0.17(+0.24%) |
Jul 19, 2019 | 69.80 | 69.80 | 69.10 | 69.10 | 23,570 | -0.40(-0.57%) |
Jul 18, 2019 | 69.18 | 69.60 | 69.02 | 69.49 | 32,985 | +0.21(+0.31%) |
Jul 17, 2019 | 69.70 | 69.70 | 69.28 | 69.28 | 35,428 | -0.43(-0.62%) |
Jul 16, 2019 | 69.91 | 69.92 | 69.63 | 69.71 | 28,258 | -0.19(-0.27%) |
Jul 15, 2019 | 69.98 | 69.98 | 69.82 | 69.90 | 29,109 | -0.03(-0.04%) |
Jul 12, 2019 | 69.63 | 69.92 | 69.63 | 69.92 | 18,856 | +0.38(+0.54%) |
Jul 11, 2019 | 69.64 | 69.64 | 69.35 | 69.55 | 57,316 | +0.13(+0.19%) |
Jul 10, 2019 | 69.40 | 69.63 | 69.30 | 69.41 | 29,319 | +0.24(+0.35%) |
Jul 09, 2019 | 68.72 | 69.18 | 68.72 | 69.17 | 38,077 | +0.14(+0.20%) |
Jul 08, 2019 | 69.10 | 69.10 | 68.90 | 69.03 | 28,680 | -0.33(-0.48%) |
Jul 05, 2019 | 69.19 | 69.45 | 68.93 | 69.36 | 37,069 | -0.07(-0.10%) |
Jul 03, 2019 | 69.07 | 69.43 | 69.06 | 69.43 | 86,782 | +0.48(+0.70%) |
Jul 02, 2019 | 68.74 | 68.95 | 68.57 | 68.95 | 54,989 | +0.26(+0.38%) |