Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.40 | 114.40 | 111.00 | 111.20 | 63,990 | -3.20(-2.80%) |
Dec 30, 2019 | 114.80 | 115.60 | 112.60 | 114.40 | 76,536 | -0.40(-0.35%) |
Dec 27, 2019 | 110.00 | 115.00 | 110.00 | 114.80 | 90,350 | +5.60(+5.13%) |
Dec 26, 2019 | 107.80 | 109.40 | 106.10 | 109.20 | 89,277 | +1.80(+1.68%) |
Dec 24, 2019 | 108.60 | 109.00 | 106.60 | 107.40 | 44,720 | -1.20(-1.10%) |
Dec 23, 2019 | 108.60 | 110.00 | 106.00 | 108.60 | 117,631 | +0.20(+0.18%) |
Dec 20, 2019 | 109.60 | 109.60 | 107.20 | 108.40 | 93,535 | +0.00(+0.00%) |
Dec 19, 2019 | 109.00 | 110.80 | 107.80 | 108.40 | 65,869 | -1.00(-0.91%) |
Dec 18, 2019 | 113.00 | 113.50 | 108.20 | 109.40 | 86,379 | -4.00(-3.53%) |
Dec 17, 2019 | 112.40 | 113.60 | 110.60 | 113.40 | 52,740 | +2.20(+1.98%) |
Dec 16, 2019 | 109.80 | 113.50 | 108.40 | 111.20 | 48,514 | +1.40(+1.28%) |
Dec 13, 2019 | 109.00 | 110.80 | 108.40 | 109.80 | 66,575 | +1.60(+1.48%) |
Dec 12, 2019 | 114.40 | 114.40 | 107.70 | 108.20 | 100,151 | -6.20(-5.42%) |
Dec 11, 2019 | 111.80 | 114.60 | 110.40 | 114.40 | 61,216 | +2.00(+1.78%) |
Dec 10, 2019 | 114.80 | 115.20 | 112.00 | 112.40 | 63,625 | -2.60(-2.26%) |
Dec 09, 2019 | 117.20 | 119.00 | 114.20 | 115.00 | 37,546 | -2.60(-2.21%) |
Dec 06, 2019 | 117.40 | 117.80 | 115.20 | 117.60 | 70,175 | +2.20(+1.91%) |
Dec 05, 2019 | 115.20 | 117.20 | 114.00 | 115.40 | 65,806 | +2.20(+1.94%) |
Dec 04, 2019 | 117.80 | 118.20 | 112.80 | 113.20 | 65,767 | -4.40(-3.74%) |
Dec 03, 2019 | 118.40 | 118.40 | 115.40 | 117.60 | 98,327 | -2.00(-1.67%) |
Dec 02, 2019 | 120.00 | 122.00 | 118.00 | 119.60 | 79,224 | -0.60(-0.50%) |
Nov 29, 2019 | 118.00 | 120.20 | 118.00 | 120.20 | 65,120 | +0.20(+0.17%) |
Nov 27, 2019 | 115.60 | 120.00 | 115.10 | 120.00 | 111,525 | +5.20(+4.53%) |
Nov 26, 2019 | 110.40 | 120.00 | 109.10 | 114.80 | 1,077,246 | +3.40(+3.05%) |
Nov 25, 2019 | 109.20 | 111.70 | 108.80 | 111.40 | 80,998 | +3.00(+2.77%) |
Nov 22, 2019 | 108.80 | 109.40 | 106.60 | 108.40 | 80,830 | -0.20(-0.18%) |
Nov 21, 2019 | 110.00 | 110.80 | 106.80 | 108.60 | 88,786 | -0.80(-0.73%) |
Nov 20, 2019 | 112.00 | 112.50 | 108.60 | 109.40 | 93,295 | -3.40(-3.01%) |
Nov 19, 2019 | 116.60 | 117.00 | 110.70 | 112.80 | 121,526 | -3.20(-2.76%) |
Nov 18, 2019 | 117.20 | 117.20 | 114.00 | 116.00 | 72,406 | -0.80(-0.68%) |
Nov 15, 2019 | 113.20 | 117.80 | 112.00 | 116.80 | 77,325 | +4.20(+3.73%) |
Nov 14, 2019 | 111.80 | 117.00 | 111.60 | 112.60 | 106,163 | +1.00(+0.90%) |
Nov 13, 2019 | 108.60 | 115.00 | 106.40 | 111.60 | 135,900 | +0.20(+0.18%) |
Nov 12, 2019 | 117.60 | 118.20 | 110.20 | 111.40 | 167,756 | -6.40(-5.43%) |
Nov 11, 2019 | 113.80 | 118.00 | 112.40 | 117.80 | 160,246 | +2.40(+2.08%) |
Nov 08, 2019 | 116.20 | 118.60 | 115.00 | 115.40 | 158,935 | +1.40(+1.23%) |
Nov 07, 2019 | 115.00 | 116.70 | 112.30 | 114.00 | 94,776 | +0.80(+0.71%) |
Nov 06, 2019 | 113.00 | 116.20 | 111.80 | 113.20 | 50,479 | -1.00(-0.88%) |
Nov 05, 2019 | 112.20 | 115.20 | 110.20 | 114.20 | 52,014 | +2.20(+1.96%) |
Nov 04, 2019 | 111.40 | 112.40 | 109.60 | 112.00 | 55,152 | +2.60(+2.38%) |
Nov 01, 2019 | 114.20 | 114.20 | 109.00 | 109.40 | 42,680 | -4.60(-4.04%) |
Oct 31, 2019 | 112.80 | 115.40 | 112.20 | 114.00 | 69,440 | +0.00(+0.00%) |
Oct 30, 2019 | 112.20 | 114.40 | 111.00 | 114.00 | 77,395 | +2.00(+1.79%) |
Oct 29, 2019 | 109.40 | 113.60 | 108.80 | 112.00 | 87,727 | +2.40(+2.19%) |
Oct 28, 2019 | 108.00 | 109.60 | 107.40 | 109.60 | 54,927 | +1.60(+1.48%) |
Oct 25, 2019 | 104.20 | 108.20 | 104.20 | 108.00 | 67,995 | +3.80(+3.65%) |
Oct 24, 2019 | 104.60 | 106.20 | 102.60 | 104.20 | 53,161 | -1.00(-0.95%) |
Oct 23, 2019 | 103.20 | 106.00 | 103.20 | 105.20 | 49,058 | +1.60(+1.54%) |
Oct 22, 2019 | 107.80 | 107.80 | 102.80 | 103.60 | 37,713 | -4.00(-3.72%) |
Oct 21, 2019 | 105.40 | 108.00 | 105.00 | 107.60 | 80,722 | +3.20(+3.07%) |
Oct 18, 2019 | 103.00 | 104.90 | 101.40 | 104.40 | 58,285 | +1.80(+1.75%) |
Oct 17, 2019 | 102.80 | 104.60 | 102.40 | 102.60 | 27,055 | +0.00(+0.00%) |
Oct 16, 2019 | 102.00 | 104.20 | 101.40 | 102.60 | 53,171 | +0.20(+0.20%) |
Oct 15, 2019 | 102.60 | 104.80 | 101.20 | 102.40 | 65,274 | -0.60(-0.58%) |
Oct 14, 2019 | 104.00 | 104.20 | 100.60 | 103.00 | 97,169 | -1.40(-1.34%) |
Oct 11, 2019 | 101.00 | 106.00 | 100.00 | 104.40 | 118,495 | +5.00(+5.03%) |
Oct 10, 2019 | 96.60 | 100.00 | 93.00 | 99.40 | 102,170 | +4.20(+4.41%) |
Oct 09, 2019 | 99.00 | 99.60 | 94.80 | 95.20 | 104,018 | -3.00(-3.05%) |
Oct 08, 2019 | 96.00 | 99.50 | 95.10 | 98.20 | 93,809 | +2.40(+2.51%) |
Oct 07, 2019 | 97.60 | 98.00 | 93.60 | 95.80 | 78,918 | -2.60(-2.64%) |
Oct 04, 2019 | 100.40 | 101.40 | 96.80 | 98.40 | 71,095 | -1.80(-1.80%) |
Oct 03, 2019 | 100.60 | 101.20 | 97.20 | 100.20 | 71,032 | -0.40(-0.40%) |
Oct 02, 2019 | 102.60 | 102.60 | 99.20 | 100.60 | 114,721 | -2.60(-2.52%) |