Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 67.15 | 67.37 | 66.80 | 67.07 | 2,630 | +0.07(+0.11%) |
Sep 27, 2019 | 67.41 | 67.41 | 66.83 | 67.00 | 414 | -0.63(-0.93%) |
Sep 26, 2019 | 67.55 | 67.63 | 67.53 | 67.63 | 284 | -0.37(-0.54%) |
Sep 25, 2019 | 67.58 | 67.99 | 67.58 | 67.99 | 837 | +0.33(+0.48%) |
Sep 24, 2019 | 68.15 | 68.18 | 67.46 | 67.67 | 1,525 | -0.49(-0.72%) |
Sep 23, 2019 | 68.16 | 68.16 | 68.16 | 68.16 | 42 | -0.13(-0.19%) |
Sep 20, 2019 | 68.60 | 68.60 | 68.29 | 68.29 | 1,449 | -0.22(-0.32%) |
Sep 19, 2019 | 68.47 | 68.64 | 68.46 | 68.50 | 4,548 | +0.18(+0.27%) |
Sep 18, 2019 | 68.32 | 68.32 | 68.32 | 68.32 | 36 | -0.02(-0.04%) |
Sep 17, 2019 | 68.06 | 68.35 | 68.06 | 68.35 | 318 | +0.04(+0.06%) |
Sep 16, 2019 | 68.22 | 68.31 | 68.10 | 68.31 | 1,169 | +0.16(+0.23%) |
Sep 13, 2019 | 67.61 | 68.32 | 67.61 | 68.15 | 3,519 | +0.06(+0.09%) |
Sep 12, 2019 | 67.84 | 68.09 | 67.84 | 68.09 | 1,688 | +0.39(+0.58%) |
Sep 11, 2019 | 67.38 | 67.70 | 67.38 | 67.70 | 7,662 | +0.13(+0.19%) |
Sep 10, 2019 | 67.30 | 67.57 | 67.30 | 67.57 | 131 | -0.21(-0.31%) |
Sep 09, 2019 | 67.43 | 67.78 | 67.43 | 67.78 | 228 | +0.03(+0.05%) |
Sep 06, 2019 | 66.93 | 67.97 | 66.93 | 67.75 | 621 | -0.23(-0.34%) |
Sep 05, 2019 | 67.76 | 67.98 | 67.50 | 67.98 | 533 | +0.84(+1.24%) |
Sep 04, 2019 | 67.20 | 67.20 | 66.96 | 67.14 | 2,434 | +0.69(+1.04%) |
Sep 03, 2019 | 65.47 | 66.45 | 65.47 | 66.45 | 214 | -0.60(-0.89%) |
Aug 30, 2019 | 66.93 | 67.05 | 66.93 | 67.05 | 103 | +0.32(+0.48%) |
Aug 29, 2019 | 66.63 | 66.73 | 66.63 | 66.73 | 415 | +1.04(+1.58%) |
Aug 28, 2019 | 65.85 | 65.85 | 65.70 | 65.70 | 252 | +0.07(+0.11%) |
Aug 27, 2019 | 65.97 | 65.97 | 65.62 | 65.62 | 385 | +0.02(+0.04%) |
Aug 26, 2019 | 65.69 | 65.69 | 65.47 | 65.60 | 1,117 | +0.13(+0.19%) |
Aug 23, 2019 | 65.93 | 65.93 | 65.19 | 65.47 | 310 | -1.31(-1.96%) |
Aug 22, 2019 | 66.79 | 66.79 | 66.51 | 66.78 | 509 | +0.19(+0.29%) |
Aug 21, 2019 | 67.03 | 67.03 | 66.58 | 66.58 | 522 | +0.22(+0.33%) |
Aug 20, 2019 | 66.21 | 66.36 | 66.12 | 66.36 | 452 | -0.16(-0.25%) |
Aug 19, 2019 | 66.53 | 66.53 | 66.53 | 66.53 | 50 | +0.77(+1.17%) |
Aug 16, 2019 | 65.58 | 65.76 | 65.58 | 65.76 | 414 | +0.84(+1.29%) |
Aug 15, 2019 | 64.59 | 64.92 | 64.54 | 64.92 | 1,910 | +0.04(+0.06%) |
Aug 14, 2019 | 65.15 | 65.15 | 64.56 | 64.88 | 7,761 | -1.58(-2.38%) |
Aug 13, 2019 | 66.46 | 66.64 | 66.46 | 66.46 | 248 | +0.66(+1.01%) |
Aug 12, 2019 | 66.04 | 66.04 | 65.80 | 65.80 | 466 | -0.75(-1.13%) |
Aug 09, 2019 | 66.36 | 66.55 | 66.33 | 66.55 | 1,035 | -0.00(-0.00%) |
Aug 08, 2019 | 66.03 | 66.56 | 66.03 | 66.56 | 2,054 | +1.43(+2.20%) |
Aug 07, 2019 | 64.62 | 65.48 | 64.58 | 65.12 | 1,088 | +0.13(+0.20%) |
Aug 06, 2019 | 64.52 | 64.99 | 64.45 | 64.99 | 2,760 | +0.79(+1.23%) |
Aug 05, 2019 | 65.01 | 65.01 | 64.09 | 64.20 | 9,605 | -1.78(-2.70%) |
Aug 02, 2019 | 65.13 | 65.99 | 65.13 | 65.99 | 1,242 | -0.11(-0.17%) |
Aug 01, 2019 | 66.82 | 66.82 | 65.96 | 66.10 | 1,336 | -0.89(-1.33%) |
Jul 31, 2019 | 67.32 | 67.32 | 66.97 | 66.99 | 1,027 | -0.37(-0.56%) |
Jul 30, 2019 | 66.79 | 67.36 | 66.79 | 67.36 | 1,632 | -0.19(-0.28%) |
Jul 29, 2019 | 67.76 | 67.76 | 67.55 | 67.55 | 210 | -0.21(-0.31%) |
Jul 26, 2019 | 67.36 | 67.76 | 67.36 | 67.76 | 724 | +0.50(+0.74%) |
Jul 25, 2019 | 67.18 | 67.28 | 67.18 | 67.26 | 1,027 | -0.06(-0.09%) |
Jul 24, 2019 | 67.05 | 67.32 | 67.04 | 67.32 | 2,620 | -0.03(-0.05%) |
Jul 23, 2019 | 67.14 | 67.35 | 67.11 | 67.35 | 4,200 | +0.41(+0.61%) |
Jul 22, 2019 | 66.98 | 67.10 | 66.90 | 66.94 | 1,219 | -0.14(-0.21%) |
Jul 19, 2019 | 67.23 | 67.23 | 67.08 | 67.08 | 103 | -0.10(-0.16%) |
Jul 18, 2019 | 66.97 | 67.24 | 66.88 | 67.19 | 1,358 | +0.19(+0.28%) |
Jul 17, 2019 | 67.15 | 67.15 | 66.97 | 67.00 | 4,007 | -0.31(-0.46%) |
Jul 16, 2019 | 67.13 | 67.35 | 67.13 | 67.31 | 735 | +0.16(+0.24%) |
Jul 15, 2019 | 67.13 | 67.15 | 67.13 | 67.15 | 222 | -0.20(-0.30%) |
Jul 12, 2019 | 67.29 | 67.35 | 67.03 | 67.35 | 2,898 | +0.27(+0.40%) |
Jul 11, 2019 | 66.92 | 67.09 | 66.82 | 67.09 | 871 | +0.37(+0.56%) |
Jul 10, 2019 | 66.54 | 66.71 | 66.54 | 66.71 | 525 | +0.42(+0.63%) |
Jul 09, 2019 | 66.28 | 66.34 | 66.28 | 66.30 | 417 | -0.02(-0.04%) |
Jul 08, 2019 | 66.47 | 66.48 | 66.32 | 66.32 | 1,942 | -0.29(-0.44%) |
Jul 05, 2019 | 66.36 | 66.63 | 66.36 | 66.62 | 1,242 | +0.09(+0.13%) |
Jul 03, 2019 | 66.01 | 66.53 | 66.01 | 66.53 | 103 | +0.35(+0.53%) |
Jul 02, 2019 | 65.47 | 66.18 | 65.47 | 66.18 | 924 | +0.07(+0.11%) |