Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 92.70 | 93.00 | 90.00 | 92.52 | 7,052 | -1.68(-1.78%) |
Jan 30, 2020 | 90.03 | 95.97 | 90.00 | 94.20 | 7,911 | -0.54(-0.57%) |
Jan 29, 2020 | 98.10 | 100.47 | 93.30 | 94.74 | 5,417 | -4.26(-4.30%) |
Jan 28, 2020 | 93.00 | 102.00 | 90.00 | 99.00 | 9,895 | +6.00(+6.45%) |
Jan 27, 2020 | 93.00 | 96.00 | 90.00 | 93.00 | 6,638 | -3.00(-3.12%) |
Jan 24, 2020 | 99.99 | 100.95 | 94.74 | 96.00 | 9,437 | -6.00(-5.88%) |
Jan 23, 2020 | 102.00 | 105.00 | 99.00 | 102.00 | 10,602 | -0.60(-0.58%) |
Jan 22, 2020 | 105.90 | 105.90 | 99.00 | 102.60 | 12,678 | -3.60(-3.39%) |
Jan 21, 2020 | 108.00 | 108.00 | 104.25 | 106.20 | 11,959 | +1.95(+1.87%) |
Jan 17, 2020 | 106.50 | 107.40 | 102.90 | 104.25 | 14,130 | -0.42(-0.40%) |
Jan 16, 2020 | 105.09 | 108.00 | 99.00 | 104.67 | 19,690 | -3.33(-3.08%) |
Jan 15, 2020 | 102.00 | 111.00 | 96.00 | 108.00 | 39,211 | +6.00(+5.88%) |
Jan 14, 2020 | 99.00 | 114.00 | 96.00 | 102.00 | 114,028 | +12.60(+14.09%) |
Jan 13, 2020 | 93.51 | 94.20 | 82.86 | 89.40 | 27,800 | -1.50(-1.65%) |
Jan 10, 2020 | 98.25 | 99.00 | 90.54 | 90.90 | 24,595 | -8.37(-8.43%) |
Jan 09, 2020 | 96.00 | 106.50 | 91.65 | 99.27 | 81,070 | -9.33(-8.59%) |
Jan 08, 2020 | 133.80 | 147.00 | 102.00 | 108.60 | 158,810 | -2.40(-2.16%) |
Jan 07, 2020 | 101.25 | 120.00 | 93.00 | 111.00 | 81,146 | +12.03(+12.16%) |
Jan 06, 2020 | 103.50 | 103.50 | 94.50 | 98.97 | 16,124 | -1.47(-1.46%) |
Jan 03, 2020 | 101.40 | 103.50 | 93.00 | 100.44 | 27,572 | -4.56(-4.34%) |
Jan 02, 2020 | 90.63 | 112.47 | 90.00 | 105.00 | 65,063 | +19.20(+22.38%) |
Dec 31, 2019 | 85.05 | 89.70 | 82.50 | 85.80 | 31,786 | +4.80(+5.93%) |
Dec 30, 2019 | 75.00 | 87.00 | 75.00 | 81.00 | 33,744 | +5.94(+7.91%) |
Dec 27, 2019 | 75.33 | 76.20 | 72.60 | 75.06 | 13,814 | +0.06(+0.08%) |
Dec 26, 2019 | 72.00 | 78.00 | 72.00 | 75.00 | 11,688 | +3.57(+5.00%) |
Dec 24, 2019 | 73.47 | 73.50 | 69.30 | 71.43 | 5,789 | -0.90(-1.24%) |
Dec 23, 2019 | 78.00 | 78.00 | 69.00 | 72.33 | 8,506 | -2.67(-3.56%) |
Dec 20, 2019 | 75.00 | 77.97 | 73.74 | 75.00 | 10,976 | +0.00(+0.00%) |
Dec 19, 2019 | 72.00 | 75.00 | 69.00 | 75.00 | 13,526 | +3.60(+5.04%) |
Dec 18, 2019 | 79.50 | 79.50 | 68.25 | 71.40 | 31,930 | -7.50(-9.51%) |
Dec 17, 2019 | 80.25 | 81.00 | 78.00 | 78.90 | 7,263 | +0.45(+0.57%) |
Dec 16, 2019 | 81.00 | 81.60 | 76.53 | 78.45 | 11,974 | -0.93(-1.17%) |
Dec 13, 2019 | 86.04 | 86.04 | 78.00 | 79.38 | 19,831 | -3.87(-4.65%) |
Dec 12, 2019 | 81.00 | 92.10 | 79.26 | 83.25 | 40,852 | +2.25(+2.78%) |
Dec 11, 2019 | 84.00 | 84.00 | 78.00 | 81.00 | 13,182 | -3.00(-3.57%) |
Dec 10, 2019 | 85.35 | 90.00 | 81.00 | 84.00 | 35,252 | -1.95(-2.27%) |
Dec 09, 2019 | 75.00 | 85.95 | 72.03 | 85.95 | 106,722 | -76.02(-46.93%) |
Dec 06, 2019 | 168.60 | 183.54 | 157.62 | 161.97 | 9,686 | +8.01(+5.20%) |
Dec 05, 2019 | 168.00 | 170.64 | 153.00 | 153.96 | 5,805 | -23.04(-13.02%) |
Dec 04, 2019 | 168.00 | 192.00 | 159.00 | 177.00 | 4,505 | +15.00(+9.26%) |
Dec 03, 2019 | 162.00 | 171.00 | 159.00 | 162.00 | 2,862 | +3.87(+2.45%) |
Dec 02, 2019 | 161.49 | 164.97 | 153.36 | 158.13 | 1,164 | -0.84(-0.53%) |
Nov 29, 2019 | 156.18 | 158.97 | 153.30 | 158.97 | 409 | +1.35(+0.86%) |
Nov 27, 2019 | 162.00 | 162.00 | 154.50 | 157.62 | 1,046 | +0.09(+0.06%) |
Nov 26, 2019 | 159.72 | 161.97 | 156.00 | 157.53 | 921 | -6.57(-4.00%) |
Nov 25, 2019 | 162.00 | 165.00 | 157.50 | 164.10 | 1,037 | +5.34(+3.36%) |
Nov 22, 2019 | 162.36 | 168.00 | 157.50 | 158.76 | 1,386 | -5.79(-3.52%) |
Nov 21, 2019 | 165.00 | 174.00 | 156.00 | 164.55 | 4,873 | +8.55(+5.48%) |
Nov 20, 2019 | 153.00 | 165.00 | 153.00 | 156.00 | 2,127 | -0.09(-0.06%) |
Nov 19, 2019 | 159.00 | 171.00 | 156.00 | 156.09 | 1,498 | +0.09(+0.06%) |
Nov 18, 2019 | 162.00 | 173.25 | 153.00 | 156.00 | 4,432 | -24.60(-13.62%) |
Nov 15, 2019 | 194.70 | 203.97 | 180.00 | 180.60 | 3,256 | -14.40(-7.38%) |
Nov 14, 2019 | 219.00 | 225.00 | 195.00 | 195.00 | 3,210 | -6.00(-2.99%) |
Nov 13, 2019 | 201.00 | 213.00 | 195.87 | 201.00 | 2,842 | +6.00(+3.08%) |
Nov 12, 2019 | 198.00 | 204.00 | 195.00 | 195.00 | 970 | +2.91(+1.51%) |
Nov 11, 2019 | 196.71 | 198.00 | 188.10 | 192.09 | 1,107 | -6.00(-3.03%) |
Nov 08, 2019 | 201.00 | 204.00 | 196.71 | 198.09 | 951 | -4.26(-2.11%) |
Nov 07, 2019 | 210.00 | 210.00 | 201.00 | 202.35 | 985 | +4.35(+2.20%) |
Nov 06, 2019 | 207.00 | 210.00 | 189.00 | 198.00 | 2,896 | -12.00(-5.71%) |
Nov 05, 2019 | 210.00 | 216.00 | 207.00 | 210.00 | 828 | -12.00(-5.41%) |
Nov 04, 2019 | 204.00 | 222.00 | 195.00 | 222.00 | 4,033 | +2.52(+1.15%) |