Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.70 | 72.28 | 68.68 | 69.50 | 751,754 | -1.46(-2.06%) |
Oct 30, 2019 | 70.47 | 71.25 | 68.84 | 70.96 | 665,550 | +0.32(+0.45%) |
Oct 29, 2019 | 70.83 | 71.26 | 69.68 | 70.64 | 664,520 | -0.51(-0.72%) |
Oct 28, 2019 | 68.66 | 71.97 | 68.58 | 71.15 | 1,130,957 | +2.59(+3.78%) |
Oct 25, 2019 | 67.66 | 69.65 | 67.23 | 68.56 | 432,600 | +0.62(+0.91%) |
Oct 24, 2019 | 66.81 | 68.48 | 65.26 | 67.94 | 577,197 | +1.89(+2.86%) |
Oct 23, 2019 | 65.49 | 67.32 | 65.35 | 66.05 | 755,708 | +0.42(+0.64%) |
Oct 22, 2019 | 68.00 | 68.33 | 65.45 | 65.63 | 719,842 | -2.05(-3.03%) |
Oct 21, 2019 | 64.90 | 68.62 | 64.58 | 67.68 | 971,772 | +2.41(+3.69%) |
Oct 18, 2019 | 67.14 | 67.93 | 63.83 | 65.27 | 1,510,600 | -2.49(-3.67%) |
Oct 17, 2019 | 65.02 | 68.46 | 64.79 | 67.76 | 1,370,762 | +2.74(+4.21%) |
Oct 16, 2019 | 65.22 | 66.41 | 63.55 | 65.02 | 1,113,246 | -0.66(-1.00%) |
Oct 15, 2019 | 64.43 | 65.85 | 64.01 | 65.68 | 1,300,792 | +1.50(+2.34%) |
Oct 14, 2019 | 61.43 | 65.55 | 61.12 | 64.18 | 1,504,317 | +2.62(+4.26%) |
Oct 11, 2019 | 61.31 | 62.94 | 60.39 | 61.56 | 917,800 | +1.00(+1.65%) |
Oct 10, 2019 | 59.90 | 61.89 | 59.81 | 60.56 | 677,549 | +0.56(+0.93%) |
Oct 09, 2019 | 60.42 | 61.58 | 58.84 | 60.00 | 722,559 | +0.12(+0.20%) |
Oct 08, 2019 | 60.06 | 61.59 | 59.51 | 59.88 | 960,266 | -0.91(-1.50%) |
Oct 07, 2019 | 64.48 | 65.78 | 59.85 | 60.79 | 1,558,613 | -3.88(-6.00%) |
Oct 04, 2019 | 62.81 | 65.74 | 62.81 | 64.67 | 2,414,300 | +2.43(+3.90%) |
Oct 03, 2019 | 60.69 | 62.79 | 59.11 | 62.24 | 1,597,380 | +1.54(+2.54%) |
Oct 02, 2019 | 59.19 | 61.58 | 56.33 | 60.70 | 2,691,508 | +1.21(+2.03%) |
Oct 01, 2019 | 63.75 | 64.28 | 59.18 | 59.49 | 1,658,565 | -4.34(-6.80%) |
Sep 30, 2019 | 62.50 | 64.99 | 61.51 | 63.83 | 1,811,047 | +1.24(+1.98%) |
Sep 27, 2019 | 63.46 | 66.48 | 62.15 | 62.59 | 1,857,500 | -0.81(-1.28%) |
Sep 26, 2019 | 67.13 | 67.94 | 62.27 | 63.40 | 2,756,461 | -3.60(-5.37%) |
Sep 25, 2019 | 72.00 | 72.47 | 65.34 | 67.00 | 3,277,613 | -5.32(-7.36%) |
Sep 24, 2019 | 74.06 | 74.99 | 71.57 | 72.32 | 878,994 | -1.34(-1.82%) |
Sep 23, 2019 | 73.70 | 74.54 | 72.36 | 73.66 | 784,132 | -0.27(-0.37%) |
Sep 20, 2019 | 72.47 | 74.65 | 71.38 | 73.93 | 1,236,800 | +1.31(+1.80%) |
Sep 19, 2019 | 73.69 | 75.21 | 72.46 | 72.62 | 1,149,131 | -1.08(-1.47%) |
Sep 18, 2019 | 74.72 | 75.43 | 71.50 | 73.70 | 1,820,066 | -1.03(-1.38%) |
Sep 17, 2019 | 75.02 | 76.24 | 74.00 | 74.73 | 1,826,722 | -0.25(-0.33%) |
Sep 16, 2019 | 77.00 | 78.16 | 74.78 | 74.98 | 1,334,927 | -2.52(-3.25%) |
Sep 13, 2019 | 77.43 | 78.33 | 75.24 | 77.50 | 1,067,300 | +0.45(+0.58%) |
Sep 12, 2019 | 77.00 | 78.50 | 75.02 | 77.05 | 1,895,795 | +0.55(+0.72%) |
Sep 11, 2019 | 80.80 | 81.09 | 74.39 | 76.50 | 2,566,203 | -4.21(-5.22%) |
Sep 10, 2019 | 81.00 | 81.87 | 79.67 | 80.71 | 967,704 | -0.32(-0.39%) |
Sep 09, 2019 | 81.42 | 82.56 | 80.94 | 81.03 | 1,408,530 | -0.53(-0.65%) |
Sep 06, 2019 | 82.92 | 83.65 | 80.13 | 81.56 | 936,600 | -1.10(-1.33%) |
Sep 05, 2019 | 82.00 | 84.18 | 81.00 | 82.66 | 780,037 | +1.41(+1.74%) |
Sep 04, 2019 | 84.19 | 86.23 | 80.87 | 81.25 | 1,187,430 | -2.49(-2.97%) |
Sep 03, 2019 | 85.70 | 87.00 | 83.07 | 83.74 | 1,166,602 | -3.79(-4.33%) |
Aug 30, 2019 | 92.57 | 94.00 | 84.50 | 87.53 | 2,260,900 | -6.51(-6.92%) |
Aug 29, 2019 | 91.93 | 94.66 | 91.02 | 94.04 | 577,743 | +3.73(+4.13%) |
Aug 28, 2019 | 93.34 | 93.35 | 89.73 | 90.31 | 1,053,589 | -3.62(-3.85%) |
Aug 27, 2019 | 95.52 | 98.48 | 93.34 | 93.93 | 916,878 | -0.43(-0.46%) |
Aug 26, 2019 | 93.02 | 95.99 | 91.48 | 94.36 | 850,272 | -0.28(-0.30%) |
Aug 23, 2019 | 97.91 | 99.43 | 94.10 | 94.64 | 726,200 | -3.98(-4.04%) |
Aug 22, 2019 | 102.02 | 102.02 | 95.50 | 98.62 | 1,335,186 | -5.74(-5.50%) |
Aug 21, 2019 | 103.94 | 105.84 | 101.37 | 104.36 | 635,559 | +2.10(+2.05%) |
Aug 20, 2019 | 99.33 | 104.09 | 98.10 | 102.26 | 704,477 | +2.91(+2.93%) |
Aug 19, 2019 | 103.00 | 103.40 | 97.92 | 99.35 | 629,378 | -2.17(-2.14%) |
Aug 16, 2019 | 100.40 | 101.88 | 99.64 | 101.52 | 1,113,000 | +2.59(+2.62%) |
Aug 15, 2019 | 98.73 | 99.33 | 97.04 | 98.93 | 559,430 | +0.23(+0.23%) |
Aug 14, 2019 | 99.07 | 101.84 | 94.44 | 98.70 | 1,120,380 | -2.57(-2.54%) |
Aug 13, 2019 | 98.00 | 101.49 | 96.19 | 101.27 | 1,545,305 | +2.64(+2.68%) |
Aug 12, 2019 | 101.12 | 101.99 | 96.01 | 98.63 | 1,596,522 | -4.45(-4.32%) |
Aug 09, 2019 | 105.56 | 107.17 | 100.60 | 103.08 | 2,184,400 | -7.22(-6.55%) |
Aug 08, 2019 | 109.20 | 112.21 | 106.53 | 110.30 | 1,485,004 | +0.60(+0.55%) |
Aug 07, 2019 | 105.01 | 111.69 | 98.51 | 109.70 | 4,432,461 | +19.20(+21.22%) |
Aug 06, 2019 | 89.82 | 91.44 | 85.73 | 90.50 | 1,092,169 | +3.28(+3.76%) |
Aug 05, 2019 | 89.88 | 90.98 | 85.29 | 87.22 | 879,007 | -4.84(-5.26%) |
Aug 02, 2019 | 93.26 | 93.76 | 87.05 | 92.06 | 832,300 | -2.41(-2.55%) |