Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.31 | 95.81 | 92.13 | 94.18 | 490,871 | -0.71(-0.75%) |
Oct 30, 2019 | 94.60 | 96.39 | 91.68 | 94.89 | 1,068,785 | -0.21(-0.22%) |
Oct 29, 2019 | 94.87 | 99.99 | 92.00 | 95.10 | 3,501,017 | +13.63(+16.73%) |
Oct 28, 2019 | 81.48 | 83.47 | 76.24 | 81.47 | 2,872,077 | +0.63(+0.78%) |
Oct 25, 2019 | 76.14 | 83.38 | 75.95 | 80.84 | 1,377,400 | +4.65(+6.10%) |
Oct 24, 2019 | 79.06 | 79.50 | 75.39 | 76.19 | 700,112 | -2.16(-2.76%) |
Oct 23, 2019 | 76.59 | 79.72 | 76.29 | 78.35 | 568,842 | +1.33(+1.73%) |
Oct 22, 2019 | 76.55 | 78.75 | 75.72 | 77.02 | 534,607 | +1.07(+1.41%) |
Oct 21, 2019 | 76.31 | 76.76 | 74.00 | 75.95 | 408,125 | -0.42(-0.55%) |
Oct 18, 2019 | 86.78 | 87.00 | 75.50 | 76.37 | 1,525,300 | -10.70(-12.29%) |
Oct 17, 2019 | 83.28 | 87.86 | 82.62 | 87.07 | 839,637 | +6.71(+8.35%) |
Oct 16, 2019 | 78.30 | 80.51 | 75.16 | 80.36 | 582,717 | +1.91(+2.43%) |
Oct 15, 2019 | 77.27 | 80.50 | 77.00 | 78.45 | 396,476 | +1.49(+1.94%) |
Oct 14, 2019 | 76.66 | 77.69 | 75.79 | 76.96 | 329,946 | +0.03(+0.04%) |
Oct 11, 2019 | 76.70 | 78.45 | 75.58 | 76.93 | 401,400 | +1.18(+1.56%) |
Oct 10, 2019 | 73.80 | 75.81 | 72.96 | 75.75 | 249,633 | +1.78(+2.41%) |
Oct 09, 2019 | 74.37 | 75.99 | 73.16 | 73.97 | 569,444 | +0.06(+0.08%) |
Oct 08, 2019 | 72.73 | 74.34 | 70.84 | 73.91 | 594,858 | +0.23(+0.31%) |
Oct 07, 2019 | 72.89 | 74.86 | 72.88 | 73.68 | 375,930 | +0.13(+0.18%) |
Oct 04, 2019 | 73.16 | 74.25 | 71.71 | 73.55 | 719,500 | +0.42(+0.57%) |
Oct 03, 2019 | 71.22 | 73.60 | 69.50 | 73.13 | 716,728 | +2.37(+3.35%) |
Oct 02, 2019 | 70.52 | 73.00 | 69.88 | 70.76 | 825,075 | -0.24(-0.34%) |
Oct 01, 2019 | 78.16 | 78.48 | 70.37 | 71.00 | 962,204 | -6.91(-8.87%) |
Sep 30, 2019 | 82.00 | 83.55 | 77.70 | 77.91 | 1,504,683 | -6.51(-7.71%) |
Sep 27, 2019 | 85.09 | 87.37 | 82.88 | 84.42 | 527,500 | -0.84(-0.99%) |
Sep 26, 2019 | 87.72 | 88.52 | 83.97 | 85.26 | 550,925 | -2.94(-3.33%) |
Sep 25, 2019 | 89.57 | 90.14 | 87.79 | 88.20 | 364,185 | -1.39(-1.55%) |
Sep 24, 2019 | 92.00 | 95.88 | 88.98 | 89.59 | 702,115 | -0.04(-0.04%) |
Sep 23, 2019 | 93.00 | 94.35 | 89.38 | 89.63 | 546,235 | -3.81(-4.08%) |
Sep 20, 2019 | 91.69 | 93.86 | 91.04 | 93.44 | 1,094,000 | +1.44(+1.57%) |
Sep 19, 2019 | 92.16 | 92.36 | 88.28 | 92.00 | 605,026 | +0.24(+0.26%) |
Sep 18, 2019 | 87.90 | 91.98 | 87.50 | 91.76 | 434,198 | +3.52(+3.99%) |
Sep 17, 2019 | 86.00 | 88.91 | 85.91 | 88.24 | 321,511 | +1.71(+1.98%) |
Sep 16, 2019 | 84.90 | 88.00 | 84.90 | 86.53 | 373,827 | +0.98(+1.15%) |
Sep 13, 2019 | 84.38 | 87.09 | 84.38 | 85.55 | 617,300 | +0.84(+0.99%) |
Sep 12, 2019 | 85.54 | 86.05 | 83.14 | 84.71 | 431,195 | -0.80(-0.94%) |
Sep 11, 2019 | 80.42 | 87.78 | 79.72 | 85.51 | 735,682 | +5.80(+7.28%) |
Sep 10, 2019 | 81.08 | 81.80 | 74.41 | 79.71 | 1,060,443 | -2.99(-3.62%) |
Sep 09, 2019 | 88.51 | 93.98 | 82.48 | 82.70 | 1,638,729 | -4.57(-5.24%) |
Sep 06, 2019 | 85.96 | 87.99 | 85.00 | 87.27 | 550,700 | +1.50(+1.75%) |
Sep 05, 2019 | 83.76 | 86.33 | 82.45 | 85.77 | 555,599 | +2.69(+3.24%) |
Sep 04, 2019 | 82.48 | 84.25 | 80.78 | 83.08 | 282,528 | +0.91(+1.11%) |
Sep 03, 2019 | 81.55 | 86.53 | 80.58 | 82.17 | 584,492 | +0.20(+0.24%) |
Aug 30, 2019 | 84.80 | 85.76 | 81.69 | 81.97 | 254,500 | -2.91(-3.43%) |
Aug 29, 2019 | 85.67 | 86.61 | 83.52 | 84.88 | 229,243 | +0.33(+0.39%) |
Aug 28, 2019 | 84.64 | 85.38 | 81.96 | 84.55 | 383,109 | -0.54(-0.63%) |
Aug 27, 2019 | 86.30 | 87.12 | 84.30 | 85.09 | 387,956 | -0.50(-0.58%) |
Aug 26, 2019 | 84.06 | 85.74 | 84.00 | 85.59 | 387,361 | +2.24(+2.69%) |
Aug 23, 2019 | 85.38 | 87.07 | 82.95 | 83.35 | 305,600 | -2.09(-2.45%) |
Aug 22, 2019 | 91.21 | 91.21 | 84.38 | 85.44 | 561,438 | -6.50(-7.07%) |
Aug 21, 2019 | 89.24 | 93.24 | 87.50 | 91.94 | 495,665 | +3.41(+3.85%) |
Aug 20, 2019 | 92.24 | 93.15 | 88.28 | 88.53 | 359,988 | -3.70(-4.01%) |
Aug 19, 2019 | 93.26 | 93.93 | 91.96 | 92.23 | 310,830 | +0.10(+0.11%) |
Aug 16, 2019 | 91.07 | 93.76 | 90.45 | 92.13 | 317,300 | +2.01(+2.23%) |
Aug 15, 2019 | 91.76 | 92.40 | 89.45 | 90.12 | 286,042 | -1.27(-1.39%) |
Aug 14, 2019 | 90.83 | 92.58 | 90.43 | 91.39 | 427,309 | -1.61(-1.73%) |
Aug 13, 2019 | 91.00 | 94.63 | 90.50 | 93.00 | 504,977 | +2.03(+2.23%) |
Aug 12, 2019 | 94.01 | 94.20 | 90.50 | 90.97 | 403,932 | -3.50(-3.70%) |
Aug 09, 2019 | 95.62 | 96.43 | 91.01 | 94.47 | 476,400 | -2.02(-2.09%) |
Aug 08, 2019 | 96.14 | 96.89 | 95.06 | 96.49 | 263,857 | +0.79(+0.83%) |
Aug 07, 2019 | 96.45 | 97.63 | 95.02 | 95.70 | 345,897 | -1.90(-1.95%) |
Aug 06, 2019 | 96.01 | 98.79 | 93.65 | 97.60 | 807,479 | +3.95(+4.22%) |
Aug 05, 2019 | 96.10 | 96.91 | 92.51 | 93.65 | 564,429 | -4.43(-4.52%) |
Aug 02, 2019 | 98.02 | 101.09 | 95.91 | 98.08 | 774,600 | -6.38(-6.11%) |