Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.92 | 63.15 | 62.81 | 63.15 | 3,290 | -0.53(-0.83%) |
Sep 27, 2019 | 63.68 | 63.68 | 63.58 | 63.68 | 9,800 | -0.05(-0.08%) |
Sep 26, 2019 | 62.74 | 63.73 | 62.70 | 63.73 | 1,474 | -1.19(-1.83%) |
Sep 25, 2019 | 65.50 | 65.50 | 64.80 | 64.92 | 3,235 | -1.91(-2.86%) |
Sep 24, 2019 | 66.63 | 66.83 | 66.25 | 66.83 | 3,680 | +0.39(+0.59%) |
Sep 23, 2019 | 66.06 | 67.14 | 66.06 | 66.44 | 1,887 | -0.22(-0.33%) |
Sep 20, 2019 | 66.27 | 67.20 | 66.27 | 66.66 | 2,500 | +0.42(+0.63%) |
Sep 19, 2019 | 65.56 | 66.24 | 65.56 | 66.24 | 1,467 | +1.24(+1.91%) |
Sep 18, 2019 | 63.87 | 65.00 | 63.87 | 65.00 | 1,424 | +0.41(+0.63%) |
Sep 17, 2019 | 64.24 | 64.59 | 64.24 | 64.59 | 3,296 | +0.44(+0.69%) |
Sep 16, 2019 | 64.10 | 64.25 | 63.96 | 64.16 | 3,148 | -0.14(-0.21%) |
Sep 13, 2019 | 64.11 | 64.55 | 64.11 | 64.29 | 3,400 | +0.07(+0.11%) |
Sep 12, 2019 | 64.42 | 64.47 | 64.22 | 64.22 | 1,479 | +2.19(+3.53%) |
Sep 11, 2019 | 62.00 | 62.10 | 62.00 | 62.03 | 4,154 | -0.91(-1.45%) |
Sep 10, 2019 | 64.00 | 64.00 | 62.54 | 62.94 | 6,127 | -5.07(-7.45%) |
Sep 09, 2019 | 67.82 | 68.05 | 67.82 | 68.01 | 4,052 | +1.68(+2.53%) |
Sep 06, 2019 | 66.31 | 66.38 | 66.11 | 66.33 | 3,900 | +0.60(+0.91%) |
Sep 05, 2019 | 65.64 | 65.73 | 65.31 | 65.73 | 2,127 | +0.67(+1.04%) |
Sep 04, 2019 | 65.66 | 65.66 | 64.95 | 65.06 | 5,879 | +0.86(+1.34%) |
Sep 03, 2019 | 63.32 | 64.34 | 63.32 | 64.20 | 4,543 | -1.90(-2.87%) |
Aug 30, 2019 | 67.51 | 67.51 | 65.86 | 66.10 | 3,000 | +0.55(+0.85%) |
Aug 29, 2019 | 65.50 | 65.98 | 65.08 | 65.55 | 2,210 | +0.28(+0.44%) |
Aug 28, 2019 | 66.00 | 66.04 | 65.13 | 65.26 | 4,679 | -0.99(-1.49%) |
Aug 27, 2019 | 66.25 | 66.25 | 66.00 | 66.25 | 8,320 | -0.33(-0.49%) |
Aug 26, 2019 | 66.35 | 66.66 | 66.34 | 66.58 | 9,963 | +0.77(+1.16%) |
Aug 23, 2019 | 66.51 | 66.85 | 65.81 | 65.81 | 6,000 | -0.71(-1.07%) |
Aug 22, 2019 | 66.38 | 67.19 | 66.38 | 66.52 | 2,661 | +0.02(+0.03%) |
Aug 21, 2019 | 66.84 | 66.84 | 66.38 | 66.50 | 9,500 | -1.28(-1.89%) |
Aug 20, 2019 | 67.74 | 67.98 | 67.62 | 67.78 | 4,384 | -0.46(-0.67%) |
Aug 19, 2019 | 68.79 | 68.80 | 68.00 | 68.24 | 3,762 | -0.35(-0.51%) |
Aug 16, 2019 | 67.94 | 68.78 | 67.74 | 68.59 | 6,600 | +0.89(+1.31%) |
Aug 15, 2019 | 67.55 | 67.70 | 67.12 | 67.70 | 7,132 | +1.59(+2.41%) |
Aug 14, 2019 | 67.07 | 67.07 | 66.06 | 66.11 | 4,967 | -1.41(-2.09%) |
Aug 13, 2019 | 67.47 | 67.76 | 67.36 | 67.52 | 5,576 | +2.82(+4.36%) |
Aug 12, 2019 | 66.58 | 66.58 | 64.70 | 64.70 | 6,085 | -0.72(-1.10%) |
Aug 09, 2019 | 65.60 | 65.90 | 65.42 | 65.42 | 5,200 | -0.80(-1.21%) |
Aug 08, 2019 | 66.12 | 66.29 | 65.86 | 66.22 | 3,044 | +1.32(+2.03%) |
Aug 07, 2019 | 64.00 | 64.90 | 64.00 | 64.90 | 9,108 | +1.08(+1.70%) |
Aug 06, 2019 | 64.00 | 64.00 | 63.71 | 63.82 | 5,884 | +0.89(+1.41%) |
Aug 05, 2019 | 62.46 | 63.52 | 62.36 | 62.93 | 7,514 | +0.34(+0.54%) |
Aug 02, 2019 | 62.44 | 62.77 | 62.31 | 62.59 | 6,600 | +0.29(+0.47%) |
Aug 01, 2019 | 62.00 | 62.45 | 62.00 | 62.30 | 40,947 | +1.19(+1.95%) |
Jul 31, 2019 | 60.86 | 61.11 | 60.50 | 61.11 | 19,764 | +4.33(+7.63%) |
Jul 30, 2019 | 57.04 | 57.04 | 56.56 | 56.78 | 3,823 | -0.31(-0.54%) |
Jul 29, 2019 | 57.96 | 57.96 | 56.69 | 57.09 | 1,819 | +0.32(+0.56%) |
Jul 26, 2019 | 56.77 | 56.77 | 56.54 | 56.77 | 5,500 | +0.53(+0.94%) |
Jul 25, 2019 | 57.25 | 57.25 | 56.24 | 56.24 | 7,857 | -1.36(-2.37%) |
Jul 24, 2019 | 58.37 | 58.37 | 57.46 | 57.60 | 6,704 | -0.78(-1.33%) |
Jul 23, 2019 | 58.14 | 58.38 | 58.14 | 58.38 | 4,867 | +0.45(+0.78%) |
Jul 22, 2019 | 57.93 | 58.18 | 57.93 | 57.93 | 2,827 | -1.82(-3.05%) |
Jul 19, 2019 | 59.87 | 60.03 | 59.75 | 59.75 | 8,200 | +1.09(+1.86%) |
Jul 18, 2019 | 58.15 | 58.72 | 58.15 | 58.66 | 28,698 | +0.71(+1.23%) |
Jul 17, 2019 | 58.45 | 58.45 | 57.88 | 57.95 | 3,937 | +1.89(+3.37%) |
Jul 16, 2019 | 56.23 | 56.23 | 56.02 | 56.06 | 5,075 | +0.52(+0.94%) |
Jul 15, 2019 | 54.71 | 55.57 | 54.71 | 55.54 | 2,227 | +0.44(+0.80%) |
Jul 12, 2019 | 54.25 | 55.35 | 54.25 | 55.10 | 2,900 | +0.50(+0.91%) |
Jul 11, 2019 | 54.85 | 54.85 | 54.60 | 54.60 | 2,529 | -1.02(-1.82%) |
Jul 10, 2019 | 55.97 | 55.97 | 54.88 | 55.62 | 5,539 | +1.67(+3.11%) |
Jul 09, 2019 | 54.03 | 54.08 | 53.78 | 53.95 | 3,912 | +0.20(+0.36%) |
Jul 08, 2019 | 54.75 | 54.75 | 53.75 | 53.75 | 3,975 | -1.70(-3.06%) |
Jul 05, 2019 | 55.47 | 55.57 | 55.26 | 55.45 | 8,900 | -0.41(-0.74%) |
Jul 03, 2019 | 55.90 | 55.90 | 55.86 | 55.86 | 18,000 | +0.17(+0.31%) |
Jul 02, 2019 | 54.69 | 55.89 | 54.69 | 55.69 | 8,334 | +0.59(+1.06%) |