Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 127.52 | 128.48 | 120.64 | 121.44 | 14,946 | -7.28(-5.66%) |
Jul 31, 2019 | 130.40 | 136.00 | 124.72 | 128.72 | 21,278 | -16.48(-11.35%) |
Jul 30, 2019 | 157.92 | 157.92 | 144.00 | 145.20 | 3,168 | -8.40(-5.47%) |
Jul 29, 2019 | 157.84 | 158.80 | 151.20 | 153.60 | 3,669 | -4.16(-2.64%) |
Jul 26, 2019 | 156.48 | 161.76 | 152.72 | 157.76 | 23,012 | +2.72(+1.75%) |
Jul 25, 2019 | 149.92 | 156.00 | 149.52 | 155.04 | 4,639 | +5.04(+3.36%) |
Jul 24, 2019 | 144.40 | 152.56 | 144.40 | 150.00 | 6,052 | +5.04(+3.48%) |
Jul 23, 2019 | 144.16 | 146.67 | 141.20 | 144.96 | 7,674 | +1.28(+0.89%) |
Jul 22, 2019 | 147.04 | 147.52 | 142.08 | 143.68 | 1,970 | -3.36(-2.29%) |
Jul 19, 2019 | 150.32 | 151.68 | 144.72 | 147.04 | 1,500 | -3.20(-2.13%) |
Jul 18, 2019 | 155.20 | 158.40 | 147.04 | 150.24 | 5,476 | -4.96(-3.20%) |
Jul 17, 2019 | 154.80 | 158.01 | 152.60 | 155.20 | 2,340 | +0.24(+0.15%) |
Jul 16, 2019 | 157.60 | 160.04 | 152.68 | 154.96 | 2,740 | -3.76(-2.37%) |
Jul 15, 2019 | 158.56 | 164.64 | 151.92 | 158.72 | 7,082 | -4.16(-2.55%) |
Jul 12, 2019 | 166.72 | 169.19 | 162.56 | 162.88 | 2,662 | -3.04(-1.83%) |
Jul 11, 2019 | 169.60 | 174.12 | 161.72 | 165.92 | 2,812 | -3.04(-1.80%) |
Jul 10, 2019 | 161.36 | 171.44 | 160.72 | 168.96 | 4,445 | +7.44(+4.61%) |
Jul 09, 2019 | 164.64 | 169.96 | 159.12 | 161.52 | 3,250 | -4.16(-2.51%) |
Jul 08, 2019 | 166.80 | 171.36 | 161.44 | 165.68 | 3,478 | -1.92(-1.15%) |
Jul 05, 2019 | 173.92 | 178.04 | 161.20 | 167.60 | 4,425 | -6.88(-3.94%) |
Jul 03, 2019 | 177.44 | 181.04 | 172.08 | 174.48 | 2,912 | -1.52(-0.86%) |
Jul 02, 2019 | 197.04 | 197.04 | 175.36 | 176.00 | 6,678 | -11.68(-6.22%) |