Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.80 | 70.90 | 67.40 | 68.70 | 9,326 | +0.10(+0.15%) |
Sep 27, 2019 | 70.60 | 72.70 | 66.30 | 68.60 | 19,170 | -2.90(-4.06%) |
Sep 26, 2019 | 70.20 | 73.00 | 68.83 | 71.50 | 8,726 | +0.20(+0.28%) |
Sep 25, 2019 | 71.80 | 71.80 | 67.00 | 71.30 | 11,994 | +1.90(+2.74%) |
Sep 24, 2019 | 76.30 | 77.40 | 68.00 | 69.40 | 16,036 | -8.10(-10.45%) |
Sep 23, 2019 | 76.10 | 78.10 | 75.10 | 77.50 | 10,056 | +1.30(+1.71%) |
Sep 20, 2019 | 78.50 | 80.00 | 74.39 | 76.20 | 16,810 | -3.10(-3.91%) |
Sep 19, 2019 | 77.30 | 79.80 | 75.00 | 79.30 | 9,666 | +0.80(+1.02%) |
Sep 18, 2019 | 75.70 | 82.50 | 75.70 | 78.50 | 10,270 | +1.70(+2.21%) |
Sep 17, 2019 | 76.50 | 78.00 | 75.90 | 76.80 | 11,008 | -0.30(-0.39%) |
Sep 16, 2019 | 74.60 | 77.30 | 72.20 | 77.10 | 2,613 | +0.80(+1.05%) |
Sep 13, 2019 | 74.70 | 77.36 | 74.70 | 76.30 | 2,940 | +1.80(+2.42%) |
Sep 12, 2019 | 69.10 | 74.50 | 69.10 | 74.50 | 7,260 | +5.50(+7.97%) |
Sep 11, 2019 | 70.40 | 70.50 | 69.00 | 69.00 | 3,707 | -0.40(-0.58%) |
Sep 10, 2019 | 68.50 | 71.90 | 67.80 | 69.40 | 3,023 | -0.50(-0.72%) |
Sep 09, 2019 | 70.20 | 71.00 | 66.10 | 69.90 | 4,749 | -0.10(-0.14%) |
Sep 06, 2019 | 67.60 | 71.80 | 67.00 | 70.00 | 6,290 | +3.00(+4.48%) |
Sep 05, 2019 | 62.60 | 69.70 | 62.00 | 67.00 | 30,517 | +4.70(+7.54%) |
Sep 04, 2019 | 61.90 | 63.50 | 61.00 | 62.30 | 18,435 | +0.90(+1.47%) |
Sep 03, 2019 | 61.20 | 63.75 | 60.50 | 61.40 | 6,793 | -0.10(-0.16%) |
Aug 30, 2019 | 66.50 | 68.00 | 61.30 | 61.50 | 18,230 | -5.30(-7.93%) |
Aug 29, 2019 | 64.90 | 68.00 | 64.67 | 66.80 | 9,226 | +2.20(+3.41%) |
Aug 28, 2019 | 65.30 | 73.16 | 63.80 | 64.60 | 25,120 | +4.10(+6.78%) |
Aug 27, 2019 | 75.00 | 75.70 | 60.40 | 60.50 | 21,381 | -14.50(-19.33%) |
Aug 26, 2019 | 84.90 | 87.90 | 73.50 | 75.00 | 11,352 | -6.00(-7.41%) |
Aug 23, 2019 | 91.80 | 93.00 | 78.00 | 81.00 | 25,490 | -12.90(-13.74%) |
Aug 22, 2019 | 105.00 | 107.40 | 91.70 | 93.90 | 25,157 | -12.10(-11.42%) |
Aug 21, 2019 | 100.00 | 108.20 | 100.00 | 106.00 | 13,350 | +6.00(+6.00%) |
Aug 20, 2019 | 99.50 | 100.00 | 95.80 | 100.00 | 3,588 | +2.00(+2.04%) |
Aug 19, 2019 | 97.50 | 99.40 | 94.30 | 98.00 | 1,513 | +1.00(+1.03%) |
Aug 16, 2019 | 96.60 | 98.08 | 93.50 | 97.00 | 2,080 | +2.20(+2.32%) |
Aug 15, 2019 | 91.30 | 97.00 | 91.20 | 94.80 | 1,314 | +2.20(+2.38%) |
Aug 14, 2019 | 96.10 | 96.10 | 89.56 | 92.60 | 7,158 | -4.80(-4.93%) |
Aug 13, 2019 | 98.00 | 98.80 | 96.00 | 97.40 | 2,086 | -2.00(-2.01%) |
Aug 12, 2019 | 97.10 | 99.40 | 97.10 | 99.40 | 3,098 | +0.00(+0.00%) |
Aug 09, 2019 | 98.23 | 100.65 | 97.00 | 99.40 | 3,170 | -0.60(-0.60%) |
Aug 08, 2019 | 99.60 | 100.40 | 94.50 | 100.00 | 10,014 | -0.50(-0.50%) |
Aug 07, 2019 | 97.30 | 100.50 | 96.50 | 100.50 | 2,185 | +0.60(+0.60%) |
Aug 06, 2019 | 101.30 | 101.30 | 92.00 | 99.90 | 5,063 | -1.60(-1.58%) |
Aug 05, 2019 | 104.10 | 104.44 | 100.50 | 101.50 | 1,159 | -4.00(-3.79%) |
Aug 02, 2019 | 105.70 | 106.70 | 105.00 | 105.50 | 990 | -2.90(-2.68%) |
Aug 01, 2019 | 107.20 | 108.40 | 107.20 | 108.40 | 2,601 | +1.20(+1.12%) |
Jul 31, 2019 | 105.90 | 107.90 | 105.30 | 107.20 | 1,637 | +0.20(+0.19%) |
Jul 30, 2019 | 105.20 | 107.00 | 105.20 | 107.00 | 4,049 | +1.40(+1.33%) |
Jul 29, 2019 | 105.30 | 107.37 | 105.30 | 105.60 | 149 | -0.60(-0.56%) |
Jul 26, 2019 | 107.40 | 107.40 | 105.50 | 106.20 | 910 | -0.60(-0.56%) |
Jul 25, 2019 | 106.90 | 107.99 | 106.80 | 106.80 | 1,057 | +0.00(+0.00%) |
Jul 24, 2019 | 107.70 | 107.80 | 105.70 | 106.80 | 887 | -1.20(-1.11%) |
Jul 23, 2019 | 106.80 | 108.00 | 106.80 | 108.00 | 1,445 | -0.20(-0.18%) |
Jul 22, 2019 | 107.20 | 109.68 | 106.31 | 108.20 | 586 | -0.30(-0.28%) |
Jul 19, 2019 | 109.90 | 109.90 | 106.70 | 108.50 | 530 | -1.50(-1.36%) |
Jul 18, 2019 | 109.90 | 110.00 | 105.30 | 110.00 | 3,591 | +0.10(+0.09%) |
Jul 17, 2019 | 107.30 | 109.90 | 105.10 | 109.90 | 2,185 | +2.62(+2.44%) |
Jul 16, 2019 | 108.30 | 108.30 | 105.10 | 107.28 | 427 | +0.08(+0.08%) |
Jul 15, 2019 | 104.00 | 109.00 | 104.00 | 107.20 | 4,145 | +2.90(+2.78%) |
Jul 12, 2019 | 105.60 | 106.00 | 104.30 | 104.30 | 1,160 | -0.10(-0.10%) |
Jul 11, 2019 | 106.90 | 107.56 | 104.40 | 104.40 | 1,298 | -2.50(-2.34%) |
Jul 10, 2019 | 109.50 | 109.50 | 106.00 | 106.90 | 1,131 | -0.80(-0.74%) |
Jul 09, 2019 | 108.50 | 108.50 | 103.50 | 107.70 | 2,457 | -0.80(-0.74%) |
Jul 08, 2019 | 109.00 | 109.00 | 106.00 | 108.50 | 1,569 | +0.30(+0.28%) |
Jul 05, 2019 | 108.70 | 110.00 | 108.00 | 108.20 | 2,080 | -1.80(-1.64%) |
Jul 03, 2019 | 112.40 | 112.40 | 108.10 | 110.00 | 17,740 | -1.90(-1.70%) |
Jul 02, 2019 | 110.10 | 113.00 | 110.10 | 111.90 | 4,337 | -0.10(-0.09%) |