Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.32 | 93.12 | 78.60 | 85.92 | 55,921 | +0.84(+0.99%) |
Oct 30, 2019 | 84.00 | 88.68 | 82.80 | 85.08 | 27,296 | +0.48(+0.57%) |
Oct 29, 2019 | 88.08 | 88.85 | 82.92 | 84.60 | 27,378 | -4.20(-4.73%) |
Oct 28, 2019 | 89.28 | 91.80 | 88.56 | 88.80 | 12,799 | -0.48(-0.54%) |
Oct 25, 2019 | 87.00 | 90.96 | 86.04 | 89.28 | 20,941 | +1.32(+1.50%) |
Oct 24, 2019 | 90.48 | 90.72 | 87.00 | 87.96 | 16,485 | -4.20(-4.56%) |
Oct 23, 2019 | 90.36 | 92.64 | 87.72 | 92.16 | 18,258 | +2.16(+2.40%) |
Oct 22, 2019 | 86.40 | 90.00 | 82.68 | 90.00 | 33,835 | +3.48(+4.02%) |
Oct 21, 2019 | 89.64 | 91.75 | 85.44 | 86.52 | 25,409 | -3.36(-3.74%) |
Oct 18, 2019 | 94.92 | 96.84 | 89.64 | 89.88 | 17,450 | -6.48(-6.72%) |
Oct 17, 2019 | 88.32 | 98.76 | 88.32 | 96.36 | 28,373 | +7.80(+8.81%) |
Oct 16, 2019 | 94.68 | 96.60 | 88.20 | 88.56 | 32,704 | -5.76(-6.11%) |
Oct 15, 2019 | 97.56 | 99.00 | 93.84 | 94.32 | 32,063 | -2.04(-2.12%) |
Oct 14, 2019 | 98.04 | 100.08 | 94.32 | 96.36 | 23,784 | -3.60(-3.60%) |
Oct 11, 2019 | 104.04 | 105.24 | 99.24 | 99.96 | 29,208 | -3.00(-2.91%) |
Oct 10, 2019 | 109.20 | 110.64 | 101.04 | 102.96 | 31,569 | -6.36(-5.82%) |
Oct 09, 2019 | 110.88 | 113.16 | 108.41 | 109.32 | 18,172 | -0.60(-0.55%) |
Oct 08, 2019 | 108.48 | 111.60 | 106.80 | 109.92 | 15,719 | +1.20(+1.10%) |
Oct 07, 2019 | 107.28 | 113.28 | 105.42 | 108.72 | 13,414 | +0.48(+0.44%) |
Oct 04, 2019 | 114.48 | 114.48 | 106.20 | 108.24 | 17,341 | -3.00(-2.70%) |
Oct 03, 2019 | 101.76 | 112.68 | 100.38 | 111.24 | 19,806 | +9.36(+9.19%) |
Oct 02, 2019 | 99.36 | 102.60 | 94.20 | 101.88 | 16,512 | +1.32(+1.31%) |
Oct 01, 2019 | 101.04 | 103.08 | 98.76 | 100.56 | 13,943 | -0.60(-0.59%) |
Sep 30, 2019 | 103.20 | 105.68 | 97.92 | 101.16 | 20,074 | -2.76(-2.66%) |
Sep 27, 2019 | 103.32 | 105.84 | 99.12 | 103.92 | 21,608 | -0.12(-0.12%) |
Sep 26, 2019 | 103.56 | 106.20 | 97.20 | 104.04 | 38,743 | +0.84(+0.81%) |
Sep 25, 2019 | 107.04 | 108.48 | 98.88 | 103.20 | 39,326 | -4.92(-4.55%) |
Sep 24, 2019 | 110.88 | 112.92 | 105.00 | 108.12 | 34,438 | -3.48(-3.12%) |
Sep 23, 2019 | 111.00 | 114.96 | 108.36 | 111.60 | 14,364 | +0.36(+0.32%) |
Sep 20, 2019 | 111.00 | 117.60 | 110.04 | 111.24 | 18,891 | -2.52(-2.22%) |
Sep 19, 2019 | 111.24 | 114.36 | 106.02 | 113.76 | 26,542 | +2.64(+2.38%) |
Sep 18, 2019 | 122.16 | 129.48 | 108.12 | 111.12 | 70,161 | -12.60(-10.18%) |
Sep 17, 2019 | 109.08 | 130.56 | 108.84 | 123.72 | 113,168 | +9.48(+8.30%) |
Sep 16, 2019 | 105.84 | 114.84 | 102.24 | 114.24 | 34,520 | +10.32(+9.93%) |
Sep 13, 2019 | 98.04 | 119.28 | 97.47 | 103.92 | 72,350 | +4.80(+4.84%) |
Sep 12, 2019 | 95.64 | 101.40 | 95.64 | 99.12 | 28,834 | +1.44(+1.47%) |
Sep 11, 2019 | 95.76 | 98.40 | 94.56 | 97.68 | 14,220 | +2.76(+2.91%) |
Sep 10, 2019 | 90.48 | 97.08 | 90.48 | 94.92 | 20,931 | +4.44(+4.91%) |
Sep 09, 2019 | 87.60 | 93.24 | 87.60 | 90.48 | 16,637 | +2.88(+3.29%) |
Sep 06, 2019 | 87.00 | 88.80 | 86.70 | 87.60 | 4,608 | -0.96(-1.08%) |
Sep 05, 2019 | 88.68 | 89.88 | 86.04 | 88.56 | 18,434 | +1.68(+1.93%) |
Sep 04, 2019 | 85.20 | 90.37 | 84.12 | 86.88 | 29,583 | +2.52(+2.99%) |
Sep 03, 2019 | 80.16 | 86.28 | 80.16 | 84.36 | 10,076 | +3.00(+3.69%) |
Aug 30, 2019 | 81.60 | 83.28 | 80.74 | 81.36 | 9,116 | -1.32(-1.60%) |
Aug 29, 2019 | 79.92 | 83.40 | 79.92 | 82.68 | 8,218 | +1.56(+1.92%) |
Aug 28, 2019 | 78.60 | 83.40 | 78.12 | 81.12 | 12,390 | +1.08(+1.35%) |
Aug 27, 2019 | 85.32 | 85.92 | 79.20 | 80.04 | 19,374 | -6.00(-6.97%) |
Aug 26, 2019 | 87.00 | 87.60 | 84.48 | 86.04 | 11,478 | -1.32(-1.51%) |
Aug 23, 2019 | 85.80 | 87.36 | 84.96 | 87.36 | 12,775 | +1.68(+1.96%) |
Aug 22, 2019 | 84.12 | 86.40 | 83.88 | 85.68 | 10,521 | +0.12(+0.14%) |
Aug 21, 2019 | 83.40 | 86.76 | 83.40 | 85.56 | 10,420 | +0.24(+0.28%) |
Aug 20, 2019 | 84.72 | 87.60 | 81.00 | 85.32 | 40,171 | +0.96(+1.14%) |
Aug 19, 2019 | 87.60 | 89.40 | 84.00 | 84.36 | 23,776 | -5.04(-5.64%) |
Aug 16, 2019 | 89.04 | 91.44 | 84.48 | 89.40 | 29,775 | -0.36(-0.40%) |
Aug 15, 2019 | 90.48 | 94.56 | 87.24 | 89.76 | 32,089 | -2.88(-3.11%) |
Aug 14, 2019 | 92.76 | 94.56 | 90.24 | 92.64 | 44,015 | -3.60(-3.74%) |
Aug 13, 2019 | 99.60 | 99.60 | 93.36 | 96.24 | 32,848 | -2.64(-2.67%) |
Aug 12, 2019 | 95.16 | 99.12 | 91.44 | 98.88 | 35,443 | +0.00(+0.00%) |
Aug 09, 2019 | 100.68 | 101.76 | 93.84 | 98.88 | 30,133 | -3.12(-3.06%) |
Aug 08, 2019 | 105.48 | 108.18 | 100.56 | 102.00 | 32,743 | -5.88(-5.45%) |
Aug 07, 2019 | 101.16 | 109.20 | 96.00 | 107.88 | 50,636 | +6.12(+6.01%) |
Aug 06, 2019 | 92.40 | 103.80 | 86.52 | 101.76 | 101,078 | +7.80(+8.30%) |
Aug 05, 2019 | 92.16 | 101.40 | 91.32 | 93.96 | 55,858 | +0.36(+0.38%) |
Aug 02, 2019 | 98.40 | 105.72 | 92.04 | 93.60 | 64,616 | -9.96(-9.62%) |