Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.70 | 85.95 | 80.70 | 85.95 | 767 | +2.25(+2.69%) |
Oct 30, 2019 | 85.80 | 86.25 | 81.16 | 83.70 | 493 | -1.05(-1.24%) |
Oct 29, 2019 | 84.00 | 85.35 | 83.70 | 84.75 | 581 | +1.05(+1.25%) |
Oct 28, 2019 | 83.25 | 85.35 | 82.20 | 83.70 | 906 | +0.15(+0.18%) |
Oct 25, 2019 | 80.55 | 92.25 | 78.75 | 83.55 | 4,433 | +1.20(+1.46%) |
Oct 24, 2019 | 80.10 | 82.35 | 80.10 | 82.35 | 221 | +0.60(+0.73%) |
Oct 23, 2019 | 82.05 | 82.05 | 76.50 | 81.75 | 1,661 | +0.00(+0.00%) |
Oct 22, 2019 | 86.85 | 87.15 | 81.75 | 81.75 | 1,704 | -5.70(-6.52%) |
Oct 21, 2019 | 80.25 | 87.45 | 80.25 | 87.45 | 1,512 | +8.10(+10.21%) |
Oct 18, 2019 | 79.50 | 85.20 | 79.35 | 79.35 | 1,760 | -2.10(-2.58%) |
Oct 17, 2019 | 79.09 | 81.45 | 74.44 | 81.45 | 2,883 | +2.48(+3.13%) |
Oct 16, 2019 | 79.50 | 79.50 | 78.38 | 78.97 | 864 | -0.53(-0.66%) |
Oct 15, 2019 | 81.45 | 83.40 | 78.00 | 79.50 | 1,652 | -1.95(-2.39%) |
Oct 14, 2019 | 82.80 | 84.45 | 80.70 | 81.45 | 1,239 | -2.10(-2.51%) |
Oct 11, 2019 | 80.70 | 83.85 | 74.85 | 83.55 | 4,126 | +2.25(+2.77%) |
Oct 10, 2019 | 84.15 | 85.05 | 81.00 | 81.30 | 1,065 | -2.70(-3.21%) |
Oct 09, 2019 | 83.55 | 85.50 | 83.40 | 84.00 | 311 | +1.50(+1.82%) |
Oct 08, 2019 | 84.00 | 87.30 | 81.15 | 82.50 | 1,275 | -1.80(-2.14%) |
Oct 07, 2019 | 84.30 | 85.95 | 84.00 | 84.30 | 299 | -0.77(-0.91%) |
Oct 04, 2019 | 85.95 | 85.95 | 84.30 | 85.07 | 513 | -0.88(-1.02%) |
Oct 03, 2019 | 86.40 | 87.00 | 84.75 | 85.95 | 743 | +0.90(+1.06%) |
Oct 02, 2019 | 87.30 | 88.35 | 84.30 | 85.05 | 2,255 | -3.45(-3.90%) |
Oct 01, 2019 | 90.00 | 90.00 | 87.38 | 88.50 | 550 | -0.90(-1.01%) |
Sep 30, 2019 | 87.75 | 89.40 | 87.30 | 89.40 | 458 | +2.10(+2.41%) |
Sep 27, 2019 | 88.80 | 88.80 | 87.30 | 87.30 | 186 | -1.35(-1.52%) |
Sep 26, 2019 | 87.86 | 89.40 | 87.75 | 88.65 | 990 | +0.90(+1.03%) |
Sep 25, 2019 | 89.25 | 89.62 | 87.30 | 87.75 | 570 | -1.05(-1.18%) |
Sep 24, 2019 | 91.50 | 91.95 | 87.00 | 88.80 | 1,816 | -2.70(-2.95%) |
Sep 23, 2019 | 93.75 | 93.75 | 90.00 | 91.50 | 1,456 | -1.35(-1.45%) |
Sep 20, 2019 | 90.60 | 92.85 | 90.00 | 92.85 | 440 | +1.95(+2.15%) |
Sep 19, 2019 | 90.45 | 91.35 | 90.00 | 90.90 | 1,099 | +0.00(+0.00%) |
Sep 18, 2019 | 91.50 | 91.83 | 90.60 | 90.90 | 1,667 | +0.45(+0.50%) |
Sep 17, 2019 | 91.50 | 92.55 | 90.15 | 90.45 | 629 | +0.00(+0.00%) |
Sep 16, 2019 | 93.00 | 93.00 | 90.45 | 90.45 | 821 | -2.25(-2.43%) |
Sep 13, 2019 | 93.30 | 93.30 | 92.70 | 92.70 | 260 | -0.90(-0.96%) |
Sep 12, 2019 | 94.50 | 95.40 | 93.45 | 93.60 | 1,975 | -0.90(-0.95%) |
Sep 11, 2019 | 94.50 | 95.25 | 93.90 | 94.50 | 1,975 | +0.74(+0.79%) |
Sep 10, 2019 | 93.15 | 94.50 | 92.61 | 93.76 | 1,154 | -0.44(-0.47%) |
Sep 09, 2019 | 92.40 | 94.20 | 92.40 | 94.20 | 82 | +2.55(+2.78%) |
Sep 06, 2019 | 93.00 | 94.35 | 91.65 | 91.65 | 233 | +0.00(+0.00%) |
Sep 05, 2019 | 92.70 | 94.20 | 91.65 | 91.65 | 537 | +0.45(+0.49%) |
Sep 04, 2019 | 92.70 | 94.05 | 91.20 | 91.20 | 429 | +0.00(+0.00%) |
Sep 03, 2019 | 93.45 | 93.45 | 90.15 | 91.20 | 626 | -3.30(-3.49%) |
Aug 30, 2019 | 94.35 | 94.50 | 91.05 | 94.50 | 940 | +1.20(+1.29%) |
Aug 29, 2019 | 93.75 | 93.75 | 93.30 | 93.30 | 318 | -0.15(-0.16%) |
Aug 28, 2019 | 92.25 | 93.45 | 91.50 | 93.45 | 481 | +0.75(+0.81%) |
Aug 27, 2019 | 93.58 | 93.75 | 92.42 | 92.70 | 444 | -1.05(-1.12%) |
Aug 26, 2019 | 94.50 | 94.50 | 90.60 | 93.75 | 783 | +1.20(+1.30%) |
Aug 23, 2019 | 93.90 | 93.90 | 89.25 | 92.55 | 1,900 | -1.95(-2.06%) |
Aug 22, 2019 | 93.00 | 94.50 | 91.50 | 94.50 | 2,637 | +3.45(+3.79%) |
Aug 21, 2019 | 88.35 | 91.05 | 87.75 | 91.05 | 390 | +0.15(+0.17%) |
Aug 20, 2019 | 90.00 | 91.20 | 88.18 | 90.90 | 517 | +1.05(+1.17%) |
Aug 19, 2019 | 88.50 | 89.85 | 87.75 | 89.85 | 1,233 | +2.85(+3.28%) |
Aug 16, 2019 | 89.40 | 89.40 | 87.00 | 87.00 | 413 | -1.12(-1.28%) |
Aug 15, 2019 | 90.00 | 90.00 | 85.80 | 88.12 | 891 | -0.53(-0.59%) |
Aug 14, 2019 | 85.93 | 92.14 | 85.93 | 88.65 | 1,380 | -3.30(-3.59%) |
Aug 13, 2019 | 90.60 | 91.95 | 89.25 | 91.95 | 1,777 | +2.10(+2.34%) |
Aug 12, 2019 | 86.70 | 90.00 | 86.70 | 89.85 | 509 | +2.25(+2.57%) |
Aug 09, 2019 | 84.45 | 87.75 | 83.40 | 87.60 | 866 | +3.45(+4.10%) |
Aug 08, 2019 | 86.55 | 87.60 | 84.00 | 84.15 | 760 | -1.35(-1.58%) |
Aug 07, 2019 | 86.85 | 87.45 | 84.00 | 85.50 | 195 | -2.55(-2.90%) |
Aug 06, 2019 | 84.60 | 89.25 | 84.60 | 88.05 | 588 | +4.35(+5.20%) |
Aug 05, 2019 | 87.60 | 88.05 | 83.40 | 83.70 | 2,250 | -6.00(-6.69%) |
Aug 02, 2019 | 87.00 | 89.90 | 85.65 | 89.70 | 860 | +1.95(+2.22%) |