Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.90 | 79.80 | 69.90 | 78.30 | 1,840 | -0.60(-0.76%) |
Oct 30, 2019 | 77.70 | 78.90 | 75.34 | 78.90 | 402 | +3.30(+4.37%) |
Oct 29, 2019 | 78.60 | 78.90 | 73.50 | 75.60 | 1,289 | -0.30(-0.40%) |
Oct 28, 2019 | 82.50 | 82.50 | 74.10 | 75.90 | 2,124 | -6.45(-7.83%) |
Oct 25, 2019 | 83.70 | 84.30 | 79.80 | 82.35 | 666 | +0.15(+0.18%) |
Oct 24, 2019 | 80.10 | 83.40 | 79.80 | 82.20 | 684 | +1.20(+1.48%) |
Oct 23, 2019 | 84.00 | 84.00 | 81.00 | 81.00 | 226 | -3.30(-3.91%) |
Oct 22, 2019 | 83.70 | 84.30 | 80.86 | 84.30 | 505 | +2.40(+2.93%) |
Oct 21, 2019 | 85.50 | 85.50 | 80.10 | 81.90 | 981 | -2.40(-2.85%) |
Oct 18, 2019 | 81.30 | 85.20 | 80.40 | 84.30 | 270 | +3.30(+4.07%) |
Oct 17, 2019 | 84.30 | 84.30 | 79.50 | 81.00 | 437 | -2.70(-3.23%) |
Oct 16, 2019 | 81.00 | 85.50 | 79.20 | 83.70 | 3,140 | +4.50(+5.68%) |
Oct 15, 2019 | 77.10 | 80.66 | 75.65 | 79.20 | 1,459 | -1.20(-1.49%) |
Oct 14, 2019 | 77.10 | 80.40 | 73.80 | 80.40 | 1,280 | +4.80(+6.35%) |
Oct 11, 2019 | 71.40 | 76.80 | 71.40 | 75.60 | 1,450 | +5.10(+7.23%) |
Oct 10, 2019 | 70.50 | 71.70 | 70.50 | 70.50 | 765 | -0.30(-0.42%) |
Oct 09, 2019 | 70.80 | 72.30 | 70.50 | 70.80 | 1,054 | +0.30(+0.43%) |
Oct 08, 2019 | 71.70 | 74.62 | 70.50 | 70.50 | 755 | -1.50(-2.08%) |
Oct 07, 2019 | 72.00 | 75.00 | 72.00 | 72.00 | 422 | -0.30(-0.41%) |
Oct 04, 2019 | 71.40 | 74.10 | 71.40 | 72.30 | 170 | +1.50(+2.12%) |
Oct 03, 2019 | 73.50 | 78.30 | 67.50 | 70.80 | 2,821 | -3.30(-4.45%) |
Oct 02, 2019 | 75.00 | 80.40 | 74.10 | 74.10 | 1,315 | -0.60(-0.80%) |
Oct 01, 2019 | 75.60 | 81.90 | 74.70 | 74.70 | 14,946 | -1.20(-1.58%) |
Sep 30, 2019 | 80.40 | 84.30 | 75.00 | 75.90 | 1,333 | -5.10(-6.30%) |
Sep 27, 2019 | 82.20 | 84.00 | 78.60 | 81.00 | 3,586 | +1.20(+1.50%) |
Sep 26, 2019 | 80.70 | 82.80 | 79.50 | 79.80 | 2,937 | -1.50(-1.85%) |
Sep 25, 2019 | 83.10 | 86.70 | 79.50 | 81.30 | 43,113 | -2.40(-2.87%) |
Sep 24, 2019 | 81.60 | 85.50 | 79.50 | 83.70 | 3,943 | +1.50(+1.82%) |
Sep 23, 2019 | 93.60 | 93.60 | 77.70 | 82.20 | 6,215 | -10.80(-11.61%) |
Sep 20, 2019 | 86.40 | 96.60 | 86.40 | 93.00 | 70,030 | +6.60(+7.64%) |
Sep 19, 2019 | 86.70 | 91.20 | 86.10 | 86.40 | 16,928 | +0.90(+1.05%) |
Sep 18, 2019 | 81.00 | 91.20 | 79.50 | 85.50 | 35,734 | +4.80(+5.95%) |
Sep 17, 2019 | 78.00 | 81.60 | 74.70 | 80.70 | 7,875 | +2.10(+2.67%) |
Sep 16, 2019 | 75.00 | 81.00 | 74.70 | 78.60 | 7,421 | +0.60(+0.77%) |
Sep 13, 2019 | 77.10 | 82.50 | 74.40 | 78.00 | 6,263 | +0.90(+1.17%) |
Sep 12, 2019 | 76.20 | 82.50 | 73.50 | 77.10 | 6,432 | +2.10(+2.80%) |
Sep 11, 2019 | 75.00 | 84.00 | 68.40 | 75.00 | 10,562 | +3.00(+4.17%) |
Sep 10, 2019 | 67.80 | 77.40 | 67.80 | 72.00 | 9,817 | +3.90(+5.73%) |
Sep 09, 2019 | 67.50 | 75.90 | 64.80 | 68.10 | 12,379 | -0.30(-0.44%) |
Sep 06, 2019 | 67.20 | 72.90 | 66.60 | 68.40 | 996 | -0.90(-1.30%) |
Sep 05, 2019 | 66.90 | 73.20 | 66.30 | 69.30 | 1,340 | +0.00(+0.00%) |
Sep 04, 2019 | 70.20 | 71.40 | 66.30 | 69.30 | 344 | +1.20(+1.76%) |
Sep 03, 2019 | 72.00 | 72.00 | 66.90 | 68.10 | 1,018 | -3.90(-5.42%) |
Aug 30, 2019 | 70.20 | 72.00 | 65.10 | 72.00 | 593 | +7.20(+11.11%) |
Aug 29, 2019 | 73.50 | 73.50 | 64.20 | 64.80 | 2,011 | -3.60(-5.26%) |
Aug 28, 2019 | 68.10 | 73.50 | 68.10 | 68.40 | 427 | -4.05(-5.59%) |
Aug 27, 2019 | 73.50 | 73.50 | 69.30 | 72.45 | 657 | +1.65(+2.33%) |
Aug 26, 2019 | 79.50 | 80.40 | 69.11 | 70.80 | 1,871 | -5.85(-7.63%) |
Aug 23, 2019 | 78.30 | 81.00 | 72.92 | 76.65 | 753 | -3.15(-3.95%) |
Aug 22, 2019 | 79.50 | 82.80 | 73.20 | 79.80 | 549 | +2.40(+3.10%) |
Aug 21, 2019 | 78.00 | 81.27 | 72.60 | 77.40 | 2,040 | +5.10(+7.05%) |
Aug 20, 2019 | 80.70 | 83.40 | 72.30 | 72.30 | 1,557 | -6.60(-8.37%) |
Aug 19, 2019 | 81.00 | 83.10 | 72.00 | 78.90 | 1,810 | -3.00(-3.66%) |
Aug 16, 2019 | 72.00 | 81.90 | 72.00 | 81.90 | 850 | +8.85(+12.11%) |
Aug 15, 2019 | 73.80 | 78.80 | 72.30 | 73.05 | 961 | -2.55(-3.37%) |
Aug 14, 2019 | 72.30 | 80.40 | 72.00 | 75.60 | 5,103 | +3.60(+5.00%) |
Aug 13, 2019 | 73.80 | 79.50 | 72.00 | 72.00 | 3,677 | -3.60(-4.76%) |
Aug 12, 2019 | 84.90 | 84.90 | 72.00 | 75.60 | 1,539 | +1.50(+2.02%) |
Aug 09, 2019 | 76.50 | 80.10 | 72.00 | 74.10 | 1,616 | -2.40(-3.14%) |
Aug 08, 2019 | 71.10 | 83.78 | 69.90 | 76.50 | 924 | +5.40(+7.59%) |
Aug 07, 2019 | 69.00 | 72.00 | 66.00 | 71.10 | 2,171 | +1.80(+2.60%) |
Aug 06, 2019 | 79.20 | 87.00 | 64.80 | 69.30 | 5,347 | -15.90(-18.66%) |
Aug 05, 2019 | 89.10 | 90.30 | 78.90 | 85.20 | 2,607 | -3.30(-3.73%) |
Aug 02, 2019 | 81.90 | 89.40 | 81.90 | 88.50 | 1,746 | +9.00(+11.32%) |