Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 897.70 | 904.20 | 891.00 | 897.80 | 0 | -2.60(-0.29%) |
Nov 28, 2019 | 900.40 | 0 | +3.20(+0.36%) | |||
Nov 27, 2019 | 897.70 | 898.50 | 896.70 | 897.20 | 0 | -13.70(-1.50%) |
Nov 26, 2019 | 911.80 | 911.80 | 910.60 | 910.90 | 0 | +11.80(+1.31%) |
Nov 25, 2019 | 900.40 | 900.60 | 899.10 | 899.10 | 0 | +6.90(+0.77%) |
Nov 24, 2019 | 893.90 | 894.50 | 891.50 | 892.20 | 0 | -1.40(-0.16%) |
Nov 22, 2019 | 918.40 | 919.30 | 888.30 | 893.60 | 0 | +1.00(+0.11%) |
Nov 21, 2019 | 892.60 | 0 | -27.50(-2.99%) | |||
Nov 20, 2019 | 920.60 | 920.90 | 919.50 | 920.10 | 0 | +5.90(+0.65%) |
Nov 19, 2019 | 913.10 | 914.30 | 913.10 | 914.20 | 0 | +18.00(+2.01%) |
Nov 18, 2019 | 896.70 | 896.90 | 896.20 | 896.20 | 0 | +3.00(+0.34%) |
Nov 17, 2019 | 892.30 | 893.30 | 892.00 | 893.20 | 0 | +1.00(+0.11%) |
Nov 15, 2019 | 883.60 | 898.70 | 877.10 | 892.20 | 0 | -2.30(-0.26%) |
Nov 14, 2019 | 894.50 | 0 | +19.70(+2.25%) | |||
Nov 13, 2019 | 874.80 | 0 | +3.10(+0.36%) | |||
Nov 12, 2019 | 870.50 | 871.80 | 870.40 | 871.70 | 0 | -6.50(-0.74%) |
Nov 11, 2019 | 877.70 | 878.60 | 877.30 | 878.20 | 0 | -12.00(-1.35%) |
Nov 10, 2019 | 889.60 | 891.90 | 889.60 | 890.20 | 0 | -0.30(-0.03%) |
Nov 08, 2019 | 913.80 | 914.30 | 889.60 | 890.50 | 0 | -2.60(-0.29%) |
Nov 07, 2019 | 893.10 | 0 | -40.10(-4.30%) | |||
Nov 06, 2019 | 933.00 | 933.70 | 932.20 | 933.20 | 0 | -0.60(-0.06%) |
Nov 05, 2019 | 932.90 | 933.80 | 932.70 | 933.80 | 0 | -8.00(-0.85%) |
Nov 04, 2019 | 941.60 | 941.90 | 940.10 | 941.80 | 0 | -12.80(-1.34%) |
Nov 03, 2019 | 955.60 | 957.30 | 954.00 | 954.60 | 0 | -0.20(-0.02%) |
Nov 02, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.80(+0.08%) |
Oct 31, 2019 | 954.00 | 0 | +24.60(+2.65%) | |||
Oct 30, 2019 | 930.80 | 931.00 | 929.00 | 929.40 | 0 | +4.60(+0.50%) |
Oct 29, 2019 | 924.20 | 925.30 | 923.90 | 924.80 | 0 | +2.50(+0.27%) |
Oct 28, 2019 | 923.20 | 924.00 | 922.20 | 922.30 | 0 | -8.00(-0.86%) |
Oct 27, 2019 | 929.60 | 931.20 | 929.60 | 930.30 | 0 | -0.20(-0.02%) |
Oct 26, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +3.50(+0.38%) |
Oct 24, 2019 | 928.90 | 929.40 | 926.20 | 927.00 | 0 | +1.30(+0.14%) |
Oct 23, 2019 | 921.00 | 927.50 | 921.00 | 925.70 | 0 | +30.20(+3.37%) |
Oct 22, 2019 | 895.00 | 896.10 | 895.00 | 895.50 | 0 | +3.70(+0.41%) |
Oct 21, 2019 | 892.20 | 892.40 | 891.40 | 891.80 | 0 | -3.10(-0.35%) |
Oct 20, 2019 | 896.30 | 896.60 | 894.30 | 894.90 | 0 | -1.60(-0.18%) |
Oct 19, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +4.90(+0.55%) |
Oct 17, 2019 | 892.10 | 893.10 | 891.20 | 891.60 | 0 | +1.40(+0.16%) |
Oct 16, 2019 | 891.00 | 891.20 | 890.00 | 890.20 | 0 | +2.00(+0.23%) |
Oct 15, 2019 | 889.60 | 889.90 | 888.20 | 888.20 | 0 | -10.20(-1.14%) |
Oct 14, 2019 | 898.00 | 899.20 | 897.80 | 898.40 | 0 | +1.50(+0.17%) |
Oct 13, 2019 | 900.10 | 900.40 | 896.40 | 896.90 | 0 | -4.60(-0.51%) |
Oct 12, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | -2.10(-0.23%) |
Oct 10, 2019 | 904.00 | 904.20 | 902.80 | 903.60 | 0 | +4.90(+0.55%) |
Oct 09, 2019 | 899.60 | 899.60 | 896.70 | 898.70 | 0 | +2.70(+0.30%) |
Oct 08, 2019 | 894.80 | 896.30 | 894.70 | 896.00 | 0 | +13.80(+1.56%) |
Oct 07, 2019 | 882.40 | 883.80 | 882.10 | 882.20 | 0 | -3.80(-0.43%) |
Oct 06, 2019 | 887.00 | 887.70 | 883.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 05, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | -7.60(-0.85%) |
Oct 03, 2019 | 895.50 | 895.50 | 893.60 | 893.60 | 0 | +0.50(+0.06%) |
Oct 02, 2019 | 893.00 | 893.90 | 892.00 | 893.10 | 0 | +10.80(+1.22%) |
Oct 01, 2019 | 883.00 | 884.00 | 881.50 | 882.30 | 0 | -4.90(-0.55%) |
Sep 30, 2019 | 888.70 | 889.70 | 885.70 | 887.20 | 0 | -46.30(-4.96%) |
Sep 29, 2019 | 934.20 | 935.30 | 933.50 | 933.50 | 0 | +3.90(+0.42%) |
Sep 28, 2019 | 933.30 | 936.40 | 919.70 | 929.60 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 933.30 | 936.40 | 919.70 | 929.60 | 0 | -2.20(-0.24%) |
Sep 26, 2019 | 933.30 | 933.30 | 930.70 | 931.80 | 0 | +5.20(+0.56%) |
Sep 25, 2019 | 926.60 | 927.70 | 926.00 | 926.60 | 0 | -29.50(-3.09%) |
Sep 24, 2019 | 955.50 | 956.50 | 954.80 | 956.10 | 0 | -6.00(-0.62%) |
Sep 23, 2019 | 958.70 | 962.10 | 958.70 | 962.10 | 0 | +11.20(+1.18%) |
Sep 22, 2019 | 944.10 | 951.20 | 944.00 | 950.90 | 0 | +4.00(+0.42%) |
Sep 21, 2019 | 939.10 | 950.20 | 937.40 | 946.90 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 939.10 | 950.20 | 937.40 | 946.90 | 0 | +7.00(+0.74%) |
Sep 19, 2019 | 939.10 | 940.60 | 938.90 | 939.90 | 0 | +10.00(+1.08%) |
Sep 18, 2019 | 933.80 | 933.90 | 929.60 | 929.90 | 0 | -12.00(-1.27%) |
Sep 17, 2019 | 942.50 | 942.90 | 941.40 | 941.90 | 0 | +4.00(+0.43%) |
Sep 16, 2019 | 940.20 | 940.30 | 937.60 | 937.90 | 0 | -19.10(-2.00%) |
Sep 15, 2019 | 958.50 | 959.90 | 953.30 | 957.00 | 0 | +6.50(+0.68%) |
Sep 14, 2019 | 952.60 | 966.80 | 948.30 | 950.50 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 952.60 | 966.80 | 948.30 | 950.50 | 0 | -1.60(-0.17%) |
Sep 12, 2019 | 952.60 | 953.50 | 951.30 | 952.10 | 0 | +5.30(+0.56%) |
Sep 11, 2019 | 945.30 | 947.60 | 945.00 | 946.80 | 0 | +12.60(+1.35%) |
Sep 10, 2019 | 932.90 | 934.90 | 932.40 | 934.20 | 0 | -13.80(-1.46%) |
Sep 09, 2019 | 949.90 | 950.00 | 947.80 | 948.00 | 0 | -3.70(-0.39%) |
Sep 08, 2019 | 952.70 | 954.70 | 947.40 | 951.70 | 0 | -1.20(-0.13%) |
Sep 07, 2019 | 964.60 | 967.50 | 929.50 | 952.90 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 964.60 | 967.50 | 929.50 | 952.90 | 0 | -11.40(-1.18%) |
Sep 05, 2019 | 964.60 | 965.50 | 961.20 | 964.30 | 0 | -26.70(-2.69%) |
Sep 04, 2019 | 987.70 | 991.20 | 986.70 | 991.00 | 0 | +25.60(+2.65%) |
Sep 03, 2019 | 961.20 | 966.60 | 960.40 | 965.40 | 0 | +30.70(+3.28%) |
Sep 02, 2019 | 937.50 | 942.30 | 928.00 | 934.70 | 0 | -6.90(-0.73%) |