Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.28 | 84.80 | 80.24 | 82.40 | 9,982 | -0.16(-0.19%) |
Oct 30, 2019 | 83.36 | 83.92 | 79.72 | 82.56 | 11,811 | -1.12(-1.34%) |
Oct 29, 2019 | 80.64 | 84.00 | 78.80 | 83.68 | 11,311 | +2.48(+3.05%) |
Oct 28, 2019 | 77.20 | 83.52 | 76.40 | 81.20 | 18,725 | +4.32(+5.62%) |
Oct 25, 2019 | 80.96 | 81.84 | 76.24 | 76.88 | 16,737 | -4.80(-5.88%) |
Oct 24, 2019 | 82.00 | 83.76 | 80.28 | 81.68 | 10,855 | -0.72(-0.87%) |
Oct 23, 2019 | 81.36 | 82.72 | 80.24 | 82.40 | 12,706 | +0.40(+0.49%) |
Oct 22, 2019 | 82.00 | 83.20 | 80.80 | 82.00 | 9,503 | -0.48(-0.58%) |
Oct 21, 2019 | 82.56 | 84.64 | 79.84 | 82.48 | 11,276 | +0.08(+0.10%) |
Oct 18, 2019 | 80.64 | 83.04 | 80.24 | 82.40 | 15,425 | +1.44(+1.78%) |
Oct 17, 2019 | 80.64 | 83.52 | 80.64 | 80.96 | 8,879 | +0.48(+0.60%) |
Oct 16, 2019 | 81.44 | 82.32 | 78.80 | 80.48 | 11,057 | -1.44(-1.76%) |
Oct 15, 2019 | 79.44 | 83.12 | 78.56 | 81.92 | 7,838 | +2.00(+2.50%) |
Oct 14, 2019 | 79.92 | 81.60 | 78.24 | 79.92 | 13,490 | -0.16(-0.20%) |
Oct 11, 2019 | 77.20 | 82.48 | 75.36 | 80.08 | 17,637 | +3.76(+4.93%) |
Oct 10, 2019 | 79.20 | 80.08 | 74.47 | 76.32 | 23,782 | -3.76(-4.70%) |
Oct 09, 2019 | 81.52 | 81.52 | 78.96 | 80.08 | 13,721 | -0.72(-0.89%) |
Oct 08, 2019 | 79.84 | 81.44 | 78.80 | 80.80 | 13,412 | +0.88(+1.10%) |
Oct 07, 2019 | 80.96 | 80.96 | 77.12 | 79.92 | 19,201 | -1.76(-2.15%) |
Oct 04, 2019 | 77.04 | 82.40 | 73.28 | 81.68 | 17,500 | +4.64(+6.02%) |
Oct 03, 2019 | 72.88 | 77.20 | 71.44 | 77.04 | 22,720 | +3.52(+4.79%) |
Oct 02, 2019 | 72.40 | 73.92 | 70.40 | 73.52 | 18,128 | +0.72(+0.99%) |
Oct 01, 2019 | 75.36 | 77.84 | 70.80 | 72.80 | 27,314 | -2.96(-3.91%) |
Sep 30, 2019 | 74.80 | 77.04 | 74.16 | 75.76 | 35,530 | -0.80(-1.04%) |
Sep 27, 2019 | 73.36 | 77.12 | 70.88 | 76.56 | 21,437 | +3.20(+4.36%) |
Sep 26, 2019 | 75.44 | 75.44 | 71.28 | 73.36 | 21,583 | -2.48(-3.27%) |
Sep 25, 2019 | 76.24 | 77.28 | 73.12 | 75.84 | 17,654 | -0.80(-1.04%) |
Sep 24, 2019 | 76.72 | 77.04 | 72.64 | 76.64 | 20,904 | -0.08(-0.10%) |
Sep 23, 2019 | 82.32 | 83.76 | 76.56 | 76.72 | 18,264 | -5.68(-6.89%) |
Sep 20, 2019 | 79.76 | 85.28 | 78.76 | 82.40 | 138,387 | +2.64(+3.31%) |
Sep 19, 2019 | 78.40 | 82.72 | 74.24 | 79.76 | 42,123 | +1.36(+1.73%) |
Sep 18, 2019 | 79.28 | 80.32 | 71.60 | 78.40 | 22,378 | -0.88(-1.11%) |
Sep 17, 2019 | 75.12 | 82.72 | 74.64 | 79.28 | 26,603 | +4.00(+5.31%) |
Sep 16, 2019 | 72.16 | 78.40 | 69.92 | 75.28 | 37,177 | +2.80(+3.86%) |
Sep 13, 2019 | 75.52 | 78.16 | 72.08 | 72.48 | 24,412 | -2.96(-3.92%) |
Sep 12, 2019 | 69.12 | 80.48 | 69.12 | 75.44 | 70,842 | +5.84(+8.39%) |
Sep 11, 2019 | 71.84 | 73.36 | 66.39 | 69.60 | 29,310 | -2.56(-3.55%) |
Sep 10, 2019 | 75.36 | 76.12 | 71.12 | 72.16 | 23,134 | -3.84(-5.05%) |
Sep 09, 2019 | 91.20 | 92.08 | 75.12 | 76.00 | 23,520 | -14.16(-15.71%) |
Sep 06, 2019 | 89.84 | 92.64 | 86.48 | 90.16 | 23,175 | +1.20(+1.35%) |
Sep 05, 2019 | 82.72 | 90.88 | 82.40 | 88.96 | 24,684 | +7.52(+9.23%) |
Sep 04, 2019 | 76.00 | 84.56 | 75.98 | 81.44 | 31,818 | +5.44(+7.16%) |
Sep 03, 2019 | 91.36 | 92.64 | 74.48 | 76.00 | 42,667 | -16.80(-18.10%) |
Aug 30, 2019 | 100.32 | 101.92 | 92.56 | 92.80 | 22,775 | -7.20(-7.20%) |
Aug 29, 2019 | 103.68 | 103.68 | 96.88 | 100.00 | 19,082 | -3.04(-2.95%) |
Aug 28, 2019 | 109.12 | 110.00 | 102.48 | 103.04 | 24,046 | -6.24(-5.71%) |
Aug 27, 2019 | 106.08 | 110.32 | 106.08 | 109.28 | 13,707 | +2.48(+2.32%) |
Aug 26, 2019 | 103.28 | 107.68 | 102.40 | 106.80 | 27,769 | +4.16(+4.05%) |
Aug 23, 2019 | 102.40 | 105.60 | 98.96 | 102.64 | 19,025 | -0.16(-0.16%) |
Aug 22, 2019 | 105.28 | 105.44 | 101.16 | 102.80 | 10,026 | -2.08(-1.98%) |
Aug 21, 2019 | 109.04 | 110.96 | 104.48 | 104.88 | 14,777 | -3.28(-3.03%) |
Aug 20, 2019 | 111.76 | 111.92 | 106.56 | 108.16 | 13,191 | -3.84(-3.43%) |
Aug 19, 2019 | 113.04 | 116.16 | 110.16 | 112.00 | 28,015 | +0.24(+0.21%) |
Aug 16, 2019 | 115.20 | 116.96 | 110.88 | 111.76 | 76,200 | -3.04(-2.65%) |
Aug 15, 2019 | 116.40 | 116.64 | 109.92 | 114.80 | 23,653 | -0.80(-0.69%) |
Aug 14, 2019 | 116.72 | 117.36 | 110.88 | 115.60 | 31,817 | -1.60(-1.37%) |
Aug 13, 2019 | 116.80 | 119.12 | 112.64 | 117.20 | 41,116 | +0.32(+0.27%) |
Aug 12, 2019 | 109.04 | 117.84 | 104.80 | 116.88 | 26,952 | +6.72(+6.10%) |
Aug 09, 2019 | 106.80 | 112.08 | 104.96 | 110.16 | 27,600 | +2.16(+2.00%) |
Aug 08, 2019 | 107.60 | 111.92 | 104.48 | 108.00 | 19,354 | +0.72(+0.67%) |
Aug 07, 2019 | 109.92 | 111.44 | 104.00 | 107.28 | 19,664 | -3.36(-3.04%) |
Aug 06, 2019 | 116.00 | 116.32 | 108.40 | 110.64 | 35,275 | -4.56(-3.96%) |
Aug 05, 2019 | 113.28 | 116.56 | 112.88 | 115.20 | 32,891 | -1.20(-1.03%) |
Aug 02, 2019 | 111.52 | 116.48 | 111.52 | 116.40 | 177,337 | -5.04(-4.15%) |