Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 65.20 | 65.60 | 61.40 | 62.40 | 1,851 | -1.80(-2.80%) |
Sep 27, 2019 | 69.20 | 70.00 | 64.20 | 64.20 | 2,465 | -4.40(-6.41%) |
Sep 26, 2019 | 67.60 | 69.80 | 67.60 | 68.60 | 1,158 | +1.60(+2.39%) |
Sep 25, 2019 | 68.00 | 69.33 | 66.60 | 67.00 | 1,319 | +0.00(+0.00%) |
Sep 24, 2019 | 70.80 | 70.99 | 66.80 | 67.00 | 1,137 | -3.40(-4.83%) |
Sep 23, 2019 | 68.80 | 70.74 | 67.40 | 70.40 | 1,560 | +4.60(+6.99%) |
Sep 20, 2019 | 70.40 | 70.56 | 65.80 | 65.80 | 3,850 | -1.10(-1.64%) |
Sep 19, 2019 | 68.00 | 72.80 | 65.00 | 66.90 | 3,562 | -0.30(-0.45%) |
Sep 18, 2019 | 68.80 | 72.60 | 67.00 | 67.20 | 1,391 | -1.40(-2.04%) |
Sep 17, 2019 | 70.80 | 71.16 | 67.60 | 68.60 | 1,673 | -2.00(-2.83%) |
Sep 16, 2019 | 67.80 | 75.00 | 67.20 | 70.60 | 9,566 | +2.80(+4.13%) |
Sep 13, 2019 | 68.20 | 70.00 | 66.60 | 67.80 | 1,865 | -0.60(-0.88%) |
Sep 12, 2019 | 70.40 | 71.88 | 66.60 | 68.40 | 2,473 | -2.00(-2.84%) |
Sep 11, 2019 | 74.00 | 74.00 | 70.00 | 70.40 | 2,450 | -2.60(-3.56%) |
Sep 10, 2019 | 74.20 | 74.20 | 70.00 | 73.00 | 560 | +0.40(+0.55%) |
Sep 09, 2019 | 75.60 | 75.60 | 72.00 | 72.60 | 934 | +1.60(+2.25%) |
Sep 06, 2019 | 75.00 | 78.80 | 71.00 | 71.00 | 3,115 | +0.40(+0.57%) |
Sep 05, 2019 | 67.00 | 78.99 | 66.00 | 70.60 | 9,666 | +4.60(+6.97%) |
Sep 04, 2019 | 66.40 | 67.00 | 64.40 | 66.00 | 1,175 | +0.60(+0.92%) |
Sep 03, 2019 | 62.80 | 68.00 | 62.80 | 65.40 | 3,628 | +1.00(+1.55%) |
Aug 30, 2019 | 60.00 | 65.60 | 60.00 | 64.40 | 2,460 | +5.40(+9.15%) |
Aug 29, 2019 | 58.00 | 59.40 | 58.00 | 59.00 | 1,040 | +1.00(+1.72%) |
Aug 28, 2019 | 58.60 | 59.20 | 58.00 | 58.00 | 192 | -1.60(-2.68%) |
Aug 27, 2019 | 59.20 | 59.60 | 58.40 | 59.60 | 598 | +0.60(+1.02%) |
Aug 26, 2019 | 60.40 | 60.40 | 57.80 | 59.00 | 306 | -1.80(-2.96%) |
Aug 23, 2019 | 60.80 | 61.33 | 59.60 | 60.80 | 630 | +0.20(+0.33%) |
Aug 22, 2019 | 60.40 | 61.40 | 59.92 | 60.60 | 424 | -0.40(-0.66%) |
Aug 21, 2019 | 60.60 | 61.60 | 59.60 | 61.00 | 775 | +0.20(+0.33%) |
Aug 20, 2019 | 59.00 | 60.86 | 57.40 | 60.80 | 723 | +1.20(+2.01%) |
Aug 19, 2019 | 59.40 | 60.00 | 57.00 | 59.60 | 2,330 | +0.80(+1.36%) |
Aug 16, 2019 | 58.00 | 59.80 | 55.00 | 58.80 | 860 | +1.00(+1.73%) |
Aug 15, 2019 | 56.00 | 57.80 | 55.40 | 57.80 | 1,010 | +2.80(+5.09%) |
Aug 14, 2019 | 57.20 | 57.40 | 55.00 | 55.00 | 1,854 | -2.80(-4.84%) |
Aug 13, 2019 | 57.23 | 58.99 | 57.23 | 57.80 | 451 | -0.20(-0.34%) |
Aug 12, 2019 | 60.00 | 60.00 | 58.00 | 58.00 | 631 | -1.60(-2.68%) |
Aug 09, 2019 | 58.00 | 59.60 | 57.20 | 59.60 | 425 | +2.00(+3.47%) |
Aug 08, 2019 | 60.00 | 60.00 | 57.20 | 57.60 | 409 | -2.40(-4.00%) |
Aug 07, 2019 | 58.20 | 60.00 | 57.00 | 60.00 | 1,014 | +2.00(+3.45%) |
Aug 06, 2019 | 60.91 | 60.91 | 57.00 | 58.00 | 792 | -2.20(-3.65%) |
Aug 05, 2019 | 58.40 | 61.29 | 56.00 | 60.20 | 2,667 | +1.80(+3.08%) |
Aug 02, 2019 | 59.40 | 60.00 | 58.20 | 58.40 | 1,430 | -1.60(-2.67%) |
Aug 01, 2019 | 61.00 | 62.00 | 60.00 | 60.00 | 430 | -0.60(-0.99%) |
Jul 31, 2019 | 58.80 | 62.00 | 58.80 | 60.60 | 1,080 | +1.00(+1.68%) |
Jul 30, 2019 | 61.00 | 61.60 | 58.40 | 59.60 | 1,436 | -2.00(-3.25%) |
Jul 29, 2019 | 62.80 | 63.00 | 60.40 | 61.60 | 681 | -2.00(-3.14%) |
Jul 26, 2019 | 62.40 | 64.20 | 61.80 | 63.60 | 460 | +0.90(+1.44%) |
Jul 25, 2019 | 61.60 | 63.60 | 60.40 | 62.70 | 896 | +0.70(+1.13%) |
Jul 24, 2019 | 61.20 | 62.05 | 61.00 | 62.00 | 1,368 | +0.20(+0.32%) |
Jul 23, 2019 | 61.00 | 64.00 | 60.60 | 61.80 | 1,334 | +1.40(+2.32%) |
Jul 22, 2019 | 60.50 | 62.60 | 58.09 | 60.40 | 1,090 | +0.80(+1.34%) |
Jul 19, 2019 | 61.50 | 61.50 | 59.60 | 59.60 | 990 | -1.20(-1.97%) |
Jul 18, 2019 | 64.20 | 64.20 | 60.20 | 60.80 | 1,162 | -0.80(-1.30%) |
Jul 17, 2019 | 61.40 | 63.00 | 61.40 | 61.60 | 612 | +0.20(+0.33%) |
Jul 16, 2019 | 62.60 | 64.00 | 61.00 | 61.40 | 1,936 | -0.60(-0.97%) |
Jul 15, 2019 | 63.80 | 65.75 | 62.00 | 62.00 | 1,861 | -2.20(-3.43%) |
Jul 12, 2019 | 66.00 | 66.53 | 63.60 | 64.20 | 1,675 | -2.71(-4.05%) |
Jul 11, 2019 | 64.20 | 66.91 | 63.60 | 66.91 | 1,845 | +2.31(+3.57%) |
Jul 10, 2019 | 67.60 | 69.80 | 63.60 | 64.60 | 1,965 | -3.60(-5.28%) |
Jul 09, 2019 | 64.00 | 69.00 | 62.89 | 68.20 | 2,910 | +5.00(+7.91%) |
Jul 08, 2019 | 64.00 | 64.44 | 62.60 | 63.20 | 714 | -0.40(-0.63%) |
Jul 05, 2019 | 63.60 | 65.00 | 62.40 | 63.60 | 825 | +1.20(+1.92%) |
Jul 03, 2019 | 64.80 | 65.00 | 62.40 | 62.40 | 1,180 | -1.60(-2.50%) |
Jul 02, 2019 | 65.40 | 65.60 | 62.40 | 64.00 | 1,707 | +1.60(+2.56%) |