Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 112.17 | 114.00 | 111.85 | 112.80 | 4,100 | -0.23(-0.20%) |
Nov 27, 2019 | 113.08 | 115.81 | 111.83 | 113.03 | 23,000 | +0.52(+0.46%) |
Nov 26, 2019 | 110.03 | 114.46 | 109.54 | 112.51 | 47,039 | +2.48(+2.25%) |
Nov 25, 2019 | 107.18 | 111.01 | 106.42 | 110.03 | 20,799 | +2.91(+2.72%) |
Nov 22, 2019 | 106.47 | 108.90 | 105.17 | 107.12 | 9,700 | +0.92(+0.87%) |
Nov 21, 2019 | 107.34 | 108.98 | 102.75 | 106.20 | 34,296 | -0.86(-0.80%) |
Nov 20, 2019 | 105.09 | 107.88 | 105.09 | 107.06 | 5,622 | +1.83(+1.74%) |
Nov 19, 2019 | 107.10 | 109.00 | 104.38 | 105.23 | 17,166 | -2.07(-1.93%) |
Nov 18, 2019 | 108.80 | 108.80 | 106.00 | 107.30 | 11,621 | -1.54(-1.41%) |
Nov 15, 2019 | 109.94 | 110.10 | 106.92 | 108.84 | 31,800 | +0.06(+0.06%) |
Nov 14, 2019 | 109.83 | 110.88 | 108.43 | 108.78 | 8,995 | -1.09(-0.99%) |
Nov 13, 2019 | 109.32 | 111.71 | 107.74 | 109.87 | 14,794 | +0.22(+0.20%) |
Nov 12, 2019 | 107.50 | 111.95 | 106.15 | 109.65 | 26,432 | +2.15(+2.00%) |
Nov 11, 2019 | 106.10 | 108.89 | 104.38 | 107.50 | 22,554 | +0.40(+0.37%) |
Nov 08, 2019 | 105.06 | 108.89 | 103.10 | 107.10 | 13,000 | +2.10(+2.00%) |
Nov 07, 2019 | 100.66 | 105.00 | 100.66 | 105.00 | 13,096 | +4.85(+4.84%) |
Nov 06, 2019 | 98.16 | 102.11 | 96.01 | 100.15 | 33,501 | +2.12(+2.16%) |
Nov 05, 2019 | 93.15 | 99.85 | 93.15 | 98.03 | 25,621 | +5.03(+5.41%) |
Nov 04, 2019 | 88.24 | 99.00 | 88.03 | 93.00 | 42,327 | +6.33(+7.30%) |
Nov 01, 2019 | 84.00 | 88.02 | 83.36 | 86.67 | 9,800 | +3.19(+3.82%) |
Oct 31, 2019 | 84.73 | 84.95 | 80.90 | 83.48 | 16,813 | -1.00(-1.18%) |
Oct 30, 2019 | 83.10 | 86.11 | 82.61 | 84.48 | 13,687 | +1.39(+1.67%) |
Oct 29, 2019 | 84.19 | 84.97 | 82.57 | 83.09 | 11,980 | -1.10(-1.31%) |
Oct 28, 2019 | 82.75 | 85.80 | 81.50 | 84.19 | 11,542 | +1.81(+2.20%) |
Oct 25, 2019 | 82.19 | 83.49 | 80.90 | 82.38 | 11,000 | -0.07(-0.08%) |
Oct 24, 2019 | 83.55 | 84.40 | 81.90 | 82.45 | 7,197 | -1.05(-1.26%) |
Oct 23, 2019 | 82.60 | 85.74 | 81.40 | 83.50 | 18,767 | -0.89(-1.05%) |
Oct 22, 2019 | 85.01 | 86.16 | 83.50 | 84.39 | 11,543 | -0.49(-0.58%) |
Oct 21, 2019 | 81.85 | 86.15 | 81.85 | 84.88 | 24,081 | +3.06(+3.74%) |
Oct 18, 2019 | 83.35 | 84.65 | 81.00 | 81.82 | 12,600 | -1.60(-1.92%) |
Oct 17, 2019 | 82.35 | 85.63 | 80.94 | 83.42 | 18,046 | +1.14(+1.39%) |
Oct 16, 2019 | 84.54 | 85.88 | 81.76 | 82.28 | 14,012 | -2.32(-2.74%) |
Oct 15, 2019 | 86.95 | 86.95 | 84.10 | 84.60 | 12,634 | -0.76(-0.89%) |
Oct 14, 2019 | 88.82 | 91.10 | 83.94 | 85.36 | 10,906 | -3.55(-3.99%) |
Oct 11, 2019 | 88.99 | 90.50 | 87.26 | 88.91 | 7,200 | +1.34(+1.53%) |
Oct 10, 2019 | 89.70 | 91.91 | 85.78 | 87.57 | 6,277 | -1.83(-2.05%) |
Oct 09, 2019 | 94.72 | 96.26 | 89.40 | 89.40 | 7,095 | -4.79(-5.09%) |
Oct 08, 2019 | 99.76 | 99.76 | 92.58 | 94.19 | 19,955 | -5.39(-5.41%) |
Oct 07, 2019 | 102.78 | 103.51 | 98.31 | 99.58 | 18,404 | -3.32(-3.23%) |
Oct 04, 2019 | 104.50 | 104.70 | 101.57 | 102.90 | 7,300 | -0.15(-0.15%) |
Oct 03, 2019 | 103.85 | 106.70 | 101.01 | 103.05 | 7,837 | -0.73(-0.70%) |
Oct 02, 2019 | 105.79 | 107.93 | 103.15 | 103.78 | 5,292 | -3.05(-2.86%) |
Oct 01, 2019 | 109.37 | 111.36 | 105.01 | 106.83 | 9,770 | -2.17(-1.99%) |
Sep 30, 2019 | 108.56 | 110.20 | 106.52 | 109.00 | 7,514 | +0.11(+0.10%) |
Sep 27, 2019 | 107.78 | 110.50 | 106.84 | 108.89 | 7,900 | +0.56(+0.52%) |
Sep 26, 2019 | 108.47 | 109.00 | 106.54 | 108.33 | 6,658 | +0.09(+0.08%) |
Sep 25, 2019 | 107.96 | 111.47 | 106.40 | 108.24 | 4,779 | +0.28(+0.26%) |
Sep 24, 2019 | 109.44 | 112.20 | 104.97 | 107.96 | 13,790 | -2.05(-1.86%) |
Sep 23, 2019 | 110.86 | 112.40 | 108.15 | 110.01 | 10,791 | -2.00(-1.79%) |
Sep 20, 2019 | 111.94 | 113.00 | 109.24 | 112.01 | 10,200 | +0.11(+0.10%) |
Sep 19, 2019 | 111.84 | 114.91 | 109.52 | 111.90 | 15,402 | +0.26(+0.23%) |
Sep 18, 2019 | 111.40 | 111.95 | 108.05 | 111.64 | 12,738 | +1.03(+0.93%) |
Sep 17, 2019 | 109.01 | 114.50 | 104.00 | 110.61 | 14,901 | +1.57(+1.44%) |
Sep 16, 2019 | 109.04 | 110.50 | 106.78 | 109.04 | 3,448 | -0.11(-0.10%) |
Sep 13, 2019 | 111.18 | 113.00 | 108.00 | 109.15 | 3,000 | -1.07(-0.97%) |
Sep 12, 2019 | 112.71 | 114.95 | 107.63 | 110.22 | 6,464 | -1.92(-1.71%) |
Sep 11, 2019 | 104.55 | 116.39 | 104.55 | 112.14 | 33,951 | +8.02(+7.70%) |
Sep 10, 2019 | 99.41 | 104.96 | 95.94 | 104.12 | 12,590 | +4.40(+4.41%) |
Sep 09, 2019 | 93.48 | 100.54 | 93.05 | 99.72 | 17,068 | +7.42(+8.04%) |
Sep 06, 2019 | 92.28 | 97.82 | 91.95 | 92.30 | 10,600 | +0.28(+0.30%) |
Sep 05, 2019 | 91.94 | 93.60 | 90.57 | 92.02 | 5,981 | +1.05(+1.15%) |
Sep 04, 2019 | 86.83 | 92.22 | 86.83 | 90.97 | 7,085 | +5.17(+6.03%) |