Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.60 | 66.02 | 60.96 | 62.00 | 50,045 | -3.44(-5.26%) |
Sep 27, 2019 | 66.80 | 68.64 | 65.04 | 65.44 | 30,312 | -0.36(-0.55%) |
Sep 26, 2019 | 66.40 | 66.40 | 63.36 | 65.80 | 31,382 | -0.76(-1.14%) |
Sep 25, 2019 | 66.48 | 68.16 | 66.48 | 66.56 | 27,592 | +0.88(+1.34%) |
Sep 24, 2019 | 67.36 | 67.52 | 65.20 | 65.68 | 32,959 | -1.44(-2.15%) |
Sep 23, 2019 | 68.48 | 68.84 | 66.56 | 67.12 | 31,958 | -1.92(-2.78%) |
Sep 20, 2019 | 69.28 | 70.64 | 67.44 | 69.04 | 39,012 | -0.24(-0.35%) |
Sep 19, 2019 | 67.84 | 70.64 | 65.84 | 69.28 | 41,102 | +1.92(+2.85%) |
Sep 18, 2019 | 68.80 | 68.80 | 64.64 | 67.36 | 42,898 | +2.48(+3.82%) |
Sep 17, 2019 | 64.72 | 65.44 | 63.76 | 64.88 | 34,887 | +0.00(+0.00%) |
Sep 16, 2019 | 63.28 | 65.44 | 63.20 | 64.88 | 31,346 | +0.88(+1.37%) |
Sep 13, 2019 | 64.80 | 66.24 | 63.28 | 64.00 | 36,937 | -0.56(-0.87%) |
Sep 12, 2019 | 67.68 | 68.64 | 64.40 | 64.56 | 40,564 | -3.60(-5.28%) |
Sep 11, 2019 | 61.20 | 68.32 | 61.20 | 68.16 | 53,268 | +7.36(+12.11%) |
Sep 10, 2019 | 59.28 | 60.96 | 57.60 | 60.80 | 31,017 | +1.60(+2.70%) |
Sep 09, 2019 | 60.16 | 60.56 | 58.16 | 59.20 | 31,088 | -0.32(-0.54%) |
Sep 06, 2019 | 59.36 | 59.84 | 57.12 | 59.52 | 20,475 | +0.40(+0.68%) |
Sep 05, 2019 | 59.04 | 59.60 | 57.52 | 59.12 | 30,992 | +0.88(+1.51%) |
Sep 04, 2019 | 57.04 | 59.28 | 56.64 | 58.24 | 28,386 | +1.76(+3.12%) |
Sep 03, 2019 | 56.32 | 57.20 | 55.12 | 56.48 | 47,490 | -0.64(-1.12%) |
Aug 30, 2019 | 55.20 | 57.60 | 54.96 | 57.12 | 35,712 | +1.92(+3.48%) |
Aug 29, 2019 | 54.24 | 56.00 | 53.56 | 55.20 | 15,544 | +1.60(+2.99%) |
Aug 28, 2019 | 52.00 | 54.80 | 51.29 | 53.60 | 17,664 | +1.84(+3.55%) |
Aug 27, 2019 | 54.24 | 54.32 | 51.56 | 51.76 | 23,820 | -2.24(-4.15%) |
Aug 26, 2019 | 54.80 | 55.12 | 52.80 | 54.00 | 18,909 | -0.24(-0.44%) |
Aug 23, 2019 | 56.96 | 57.36 | 54.00 | 54.24 | 25,262 | -2.88(-5.04%) |
Aug 22, 2019 | 58.40 | 58.80 | 56.40 | 57.12 | 20,809 | -1.36(-2.33%) |
Aug 21, 2019 | 55.84 | 58.88 | 54.88 | 58.48 | 32,049 | +2.88(+5.18%) |
Aug 20, 2019 | 55.68 | 56.53 | 54.40 | 55.60 | 24,019 | -0.08(-0.14%) |
Aug 19, 2019 | 54.96 | 55.92 | 53.12 | 55.68 | 32,059 | +1.44(+2.65%) |
Aug 16, 2019 | 52.24 | 54.56 | 51.44 | 54.24 | 26,975 | +2.24(+4.31%) |
Aug 15, 2019 | 53.68 | 54.00 | 50.72 | 52.00 | 56,657 | -1.92(-3.56%) |
Aug 14, 2019 | 55.28 | 55.68 | 53.44 | 53.92 | 35,099 | -1.92(-3.44%) |
Aug 13, 2019 | 54.96 | 56.64 | 54.96 | 55.84 | 23,557 | +0.96(+1.75%) |
Aug 12, 2019 | 54.72 | 55.60 | 53.92 | 54.88 | 19,176 | +0.16(+0.29%) |
Aug 09, 2019 | 56.16 | 57.60 | 54.64 | 54.72 | 26,250 | -1.60(-2.84%) |
Aug 08, 2019 | 53.68 | 56.72 | 53.60 | 56.32 | 28,148 | +2.88(+5.39%) |
Aug 07, 2019 | 53.44 | 54.88 | 52.48 | 53.44 | 25,095 | -0.40(-0.74%) |
Aug 06, 2019 | 56.64 | 59.92 | 53.12 | 53.84 | 56,293 | -1.92(-3.44%) |
Aug 05, 2019 | 55.60 | 56.40 | 51.20 | 55.76 | 74,503 | +4.16(+8.06%) |
Aug 02, 2019 | 52.72 | 52.72 | 51.20 | 51.60 | 27,762 | -1.60(-3.01%) |
Aug 01, 2019 | 53.28 | 53.68 | 52.36 | 53.20 | 22,495 | +0.08(+0.15%) |
Jul 31, 2019 | 52.96 | 53.76 | 51.44 | 53.12 | 53,500 | +0.56(+1.07%) |
Jul 30, 2019 | 50.96 | 53.12 | 50.48 | 52.56 | 21,270 | +1.28(+2.50%) |
Jul 29, 2019 | 52.00 | 52.00 | 50.56 | 51.28 | 32,972 | -0.56(-1.08%) |
Jul 26, 2019 | 51.60 | 52.24 | 51.04 | 51.84 | 22,175 | +0.56(+1.09%) |
Jul 25, 2019 | 51.44 | 52.32 | 50.80 | 51.28 | 29,348 | -0.24(-0.47%) |
Jul 24, 2019 | 52.16 | 52.48 | 50.48 | 51.52 | 27,699 | -0.48(-0.92%) |
Jul 23, 2019 | 51.04 | 52.72 | 50.08 | 52.00 | 36,405 | +1.36(+2.69%) |
Jul 22, 2019 | 52.08 | 52.64 | 50.08 | 50.64 | 56,064 | -1.60(-3.06%) |
Jul 19, 2019 | 51.84 | 52.91 | 51.44 | 52.24 | 28,237 | +0.32(+0.62%) |
Jul 18, 2019 | 52.32 | 52.80 | 51.04 | 51.92 | 38,528 | -0.40(-0.76%) |
Jul 17, 2019 | 50.96 | 52.56 | 50.88 | 52.32 | 36,054 | +1.20(+2.35%) |
Jul 16, 2019 | 51.76 | 52.00 | 50.96 | 51.12 | 31,994 | -0.64(-1.24%) |
Jul 15, 2019 | 52.48 | 52.48 | 51.20 | 51.76 | 31,412 | -0.40(-0.77%) |
Jul 12, 2019 | 53.12 | 54.00 | 51.92 | 52.16 | 46,175 | -1.04(-1.95%) |
Jul 11, 2019 | 53.92 | 54.00 | 52.56 | 53.20 | 36,171 | -0.16(-0.30%) |
Jul 10, 2019 | 55.28 | 55.28 | 51.28 | 53.36 | 59,276 | -1.52(-2.77%) |
Jul 09, 2019 | 52.24 | 55.52 | 52.24 | 54.88 | 63,359 | +3.28(+6.36%) |
Jul 08, 2019 | 54.08 | 54.08 | 51.20 | 51.60 | 62,435 | -2.96(-5.43%) |
Jul 05, 2019 | 54.16 | 57.92 | 53.69 | 54.56 | 113,187 | +0.16(+0.29%) |
Jul 03, 2019 | 50.00 | 54.96 | 50.00 | 54.40 | 94,037 | +4.64(+9.32%) |
Jul 02, 2019 | 46.08 | 50.88 | 45.28 | 49.76 | 95,880 | +4.08(+8.93%) |