Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.00 | 84.20 | 79.80 | 80.20 | 90,245 | -3.40(-4.07%) |
Jan 30, 2020 | 85.40 | 86.90 | 82.60 | 83.60 | 65,836 | -2.80(-3.24%) |
Jan 29, 2020 | 92.60 | 94.00 | 86.00 | 86.40 | 61,052 | -5.20(-5.68%) |
Jan 28, 2020 | 96.40 | 98.00 | 90.20 | 91.60 | 64,461 | -4.00(-4.18%) |
Jan 27, 2020 | 93.20 | 100.00 | 93.00 | 95.60 | 81,004 | -1.00(-1.04%) |
Jan 24, 2020 | 101.80 | 102.94 | 94.60 | 96.60 | 89,245 | -4.40(-4.36%) |
Jan 23, 2020 | 100.20 | 101.80 | 96.18 | 101.00 | 127,707 | +0.80(+0.80%) |
Jan 22, 2020 | 90.40 | 104.00 | 90.00 | 100.20 | 369,543 | +17.20(+20.72%) |
Jan 21, 2020 | 91.20 | 91.40 | 82.80 | 83.00 | 175,639 | -8.60(-9.39%) |
Jan 17, 2020 | 97.60 | 97.60 | 91.00 | 91.60 | 112,145 | -5.40(-5.57%) |
Jan 16, 2020 | 96.40 | 98.40 | 95.00 | 97.00 | 67,570 | +2.60(+2.75%) |
Jan 15, 2020 | 94.80 | 95.80 | 93.60 | 94.40 | 51,137 | -1.00(-1.05%) |
Jan 14, 2020 | 92.80 | 97.20 | 92.20 | 95.40 | 45,039 | +1.80(+1.92%) |
Jan 13, 2020 | 93.00 | 95.60 | 89.50 | 93.60 | 75,609 | +0.40(+0.43%) |
Jan 10, 2020 | 97.40 | 97.60 | 93.10 | 93.20 | 81,150 | -4.40(-4.51%) |
Jan 09, 2020 | 101.80 | 102.40 | 95.60 | 97.60 | 84,567 | -4.20(-4.13%) |
Jan 08, 2020 | 102.60 | 105.55 | 100.20 | 101.80 | 91,733 | +0.80(+0.79%) |
Jan 07, 2020 | 100.80 | 104.30 | 98.40 | 101.00 | 106,147 | +1.00(+1.00%) |
Jan 06, 2020 | 92.60 | 100.40 | 92.20 | 100.00 | 111,282 | +6.00(+6.38%) |
Jan 03, 2020 | 93.80 | 96.00 | 92.60 | 94.00 | 63,585 | -2.20(-2.29%) |
Jan 02, 2020 | 97.20 | 99.40 | 93.40 | 96.20 | 85,923 | -1.20(-1.23%) |
Dec 31, 2019 | 94.80 | 97.80 | 94.80 | 97.40 | 56,880 | +1.40(+1.46%) |
Dec 30, 2019 | 96.40 | 96.80 | 92.80 | 96.00 | 62,394 | +0.40(+0.42%) |
Dec 27, 2019 | 99.00 | 100.20 | 95.00 | 95.60 | 56,815 | -3.00(-3.04%) |
Dec 26, 2019 | 99.00 | 101.80 | 97.00 | 98.60 | 48,288 | +0.60(+0.61%) |
Dec 24, 2019 | 98.00 | 99.20 | 96.60 | 98.00 | 38,775 | -1.20(-1.21%) |
Dec 23, 2019 | 98.60 | 100.20 | 97.50 | 99.20 | 59,017 | +1.20(+1.22%) |
Dec 20, 2019 | 97.00 | 100.20 | 93.80 | 98.00 | 166,950 | +1.00(+1.03%) |
Dec 19, 2019 | 100.40 | 102.00 | 94.80 | 97.00 | 91,501 | -3.20(-3.19%) |
Dec 18, 2019 | 98.20 | 100.80 | 96.60 | 100.20 | 86,113 | +2.80(+2.87%) |
Dec 17, 2019 | 98.80 | 101.00 | 95.80 | 97.40 | 85,977 | -1.40(-1.42%) |
Dec 16, 2019 | 106.00 | 108.00 | 98.40 | 98.80 | 112,157 | -6.20(-5.90%) |
Dec 13, 2019 | 112.80 | 112.80 | 102.00 | 105.00 | 108,540 | -7.80(-6.91%) |
Dec 12, 2019 | 112.20 | 114.80 | 110.20 | 112.80 | 75,221 | +1.80(+1.62%) |
Dec 11, 2019 | 122.80 | 123.40 | 109.00 | 111.00 | 134,776 | -12.00(-9.76%) |
Dec 10, 2019 | 117.80 | 124.80 | 116.80 | 123.00 | 165,605 | +3.20(+2.67%) |
Dec 09, 2019 | 111.80 | 122.20 | 110.40 | 119.80 | 232,381 | +10.00(+9.11%) |
Dec 06, 2019 | 103.80 | 110.80 | 100.20 | 109.80 | 256,130 | +9.80(+9.80%) |
Dec 05, 2019 | 90.20 | 103.40 | 88.40 | 100.00 | 335,185 | +21.80(+27.88%) |
Dec 04, 2019 | 72.00 | 79.00 | 71.60 | 78.20 | 87,200 | +7.20(+10.14%) |
Dec 03, 2019 | 71.00 | 73.00 | 70.20 | 71.00 | 59,733 | -1.80(-2.47%) |
Dec 02, 2019 | 79.80 | 79.80 | 72.40 | 72.80 | 64,317 | -5.80(-7.38%) |
Nov 29, 2019 | 79.40 | 79.60 | 77.40 | 78.60 | 19,810 | -1.00(-1.26%) |
Nov 27, 2019 | 78.60 | 82.40 | 76.40 | 79.60 | 79,725 | +1.20(+1.53%) |
Nov 26, 2019 | 74.00 | 80.00 | 73.20 | 78.40 | 137,027 | +5.00(+6.81%) |
Nov 25, 2019 | 67.80 | 74.40 | 67.80 | 73.40 | 91,749 | +5.60(+8.26%) |
Nov 22, 2019 | 64.40 | 69.40 | 64.30 | 67.80 | 87,985 | +4.80(+7.62%) |
Nov 21, 2019 | 64.80 | 66.00 | 63.00 | 63.00 | 63,698 | -1.80(-2.78%) |
Nov 20, 2019 | 71.00 | 71.00 | 64.80 | 64.80 | 103,335 | -7.60(-10.50%) |
Nov 19, 2019 | 72.60 | 74.00 | 70.00 | 72.40 | 59,754 | -1.80(-2.43%) |
Nov 18, 2019 | 76.60 | 76.60 | 72.20 | 74.20 | 45,310 | -2.40(-3.13%) |
Nov 15, 2019 | 76.20 | 77.60 | 73.80 | 76.60 | 48,210 | +0.40(+0.52%) |
Nov 14, 2019 | 79.00 | 82.20 | 75.80 | 76.20 | 45,763 | -2.40(-3.05%) |
Nov 13, 2019 | 78.60 | 79.20 | 76.20 | 78.60 | 47,911 | -0.80(-1.01%) |
Nov 12, 2019 | 79.20 | 81.00 | 77.00 | 79.40 | 56,689 | +0.40(+0.51%) |
Nov 11, 2019 | 80.40 | 80.80 | 78.00 | 79.00 | 42,275 | -2.20(-2.71%) |
Nov 08, 2019 | 81.80 | 83.20 | 78.40 | 81.20 | 114,120 | -1.80(-2.17%) |
Nov 07, 2019 | 81.60 | 85.60 | 81.00 | 83.00 | 83,710 | +2.80(+3.49%) |
Nov 06, 2019 | 76.20 | 83.40 | 75.00 | 80.20 | 181,413 | +4.00(+5.25%) |
Nov 05, 2019 | 69.40 | 77.00 | 69.40 | 76.20 | 104,345 | +7.40(+10.76%) |
Nov 04, 2019 | 67.60 | 71.10 | 67.00 | 68.80 | 63,452 | +2.80(+4.24%) |