Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.88 | 81.81 | 78.88 | 81.02 | 115,788 | +2.10(+2.66%) |
Oct 30, 2019 | 79.03 | 79.43 | 77.31 | 78.92 | 45,665 | +0.07(+0.09%) |
Oct 29, 2019 | 75.74 | 79.59 | 75.48 | 78.85 | 87,149 | +3.07(+4.05%) |
Oct 28, 2019 | 74.40 | 76.90 | 74.12 | 75.78 | 99,635 | +1.79(+2.42%) |
Oct 25, 2019 | 74.36 | 75.00 | 73.72 | 73.99 | 39,100 | -0.48(-0.64%) |
Oct 24, 2019 | 75.00 | 75.00 | 73.66 | 74.47 | 69,015 | -0.58(-0.77%) |
Oct 23, 2019 | 73.98 | 75.29 | 73.32 | 75.05 | 125,579 | +1.02(+1.38%) |
Oct 22, 2019 | 74.59 | 75.10 | 73.38 | 74.03 | 98,009 | -0.08(-0.11%) |
Oct 21, 2019 | 76.81 | 76.89 | 73.52 | 74.11 | 88,291 | -1.82(-2.40%) |
Oct 18, 2019 | 76.31 | 77.22 | 74.49 | 75.93 | 70,800 | -0.57(-0.75%) |
Oct 17, 2019 | 75.13 | 77.00 | 74.78 | 76.50 | 62,229 | +1.85(+2.48%) |
Oct 16, 2019 | 73.81 | 75.40 | 73.81 | 74.65 | 43,659 | +0.73(+0.99%) |
Oct 15, 2019 | 73.31 | 74.63 | 72.25 | 73.92 | 100,491 | +0.79(+1.08%) |
Oct 14, 2019 | 72.95 | 73.51 | 72.21 | 73.13 | 81,491 | +0.16(+0.22%) |
Oct 11, 2019 | 73.58 | 74.70 | 72.78 | 72.97 | 49,500 | +0.38(+0.52%) |
Oct 10, 2019 | 74.17 | 74.44 | 72.17 | 72.59 | 68,121 | -1.50(-2.02%) |
Oct 09, 2019 | 73.43 | 75.22 | 73.00 | 74.09 | 74,387 | +1.32(+1.81%) |
Oct 08, 2019 | 73.13 | 73.90 | 72.22 | 72.77 | 80,342 | -0.97(-1.32%) |
Oct 07, 2019 | 71.45 | 75.01 | 70.93 | 73.74 | 181,516 | +2.05(+2.86%) |
Oct 04, 2019 | 71.91 | 72.97 | 70.87 | 71.69 | 55,100 | -0.03(-0.04%) |
Oct 03, 2019 | 69.10 | 72.08 | 68.16 | 71.72 | 144,398 | +2.33(+3.36%) |
Oct 02, 2019 | 68.86 | 70.11 | 68.07 | 69.39 | 79,910 | -0.07(-0.10%) |
Oct 01, 2019 | 71.07 | 72.86 | 69.40 | 69.46 | 116,229 | -1.41(-1.99%) |
Sep 30, 2019 | 69.62 | 71.48 | 68.54 | 70.87 | 68,602 | +1.47(+2.12%) |
Sep 27, 2019 | 69.99 | 70.17 | 67.98 | 69.40 | 105,900 | -0.72(-1.03%) |
Sep 26, 2019 | 71.51 | 72.03 | 69.77 | 70.12 | 78,169 | -1.51(-2.11%) |
Sep 25, 2019 | 71.70 | 72.45 | 70.72 | 71.63 | 81,750 | -0.21(-0.29%) |
Sep 24, 2019 | 73.15 | 74.05 | 71.60 | 71.84 | 91,381 | -0.98(-1.35%) |
Sep 23, 2019 | 72.18 | 73.97 | 71.43 | 72.82 | 130,329 | +0.05(+0.07%) |
Sep 20, 2019 | 72.14 | 72.89 | 70.58 | 72.77 | 117,600 | +1.34(+1.88%) |
Sep 19, 2019 | 70.15 | 72.10 | 70.15 | 71.43 | 147,186 | +1.40(+2.00%) |
Sep 18, 2019 | 68.09 | 70.53 | 68.09 | 70.03 | 95,901 | +0.05(+0.07%) |
Sep 17, 2019 | 68.72 | 70.56 | 68.51 | 69.98 | 183,456 | +0.86(+1.24%) |
Sep 16, 2019 | 66.27 | 69.68 | 66.27 | 69.12 | 98,541 | +2.10(+3.13%) |
Sep 13, 2019 | 64.06 | 67.74 | 62.47 | 67.02 | 695,000 | +2.85(+4.44%) |
Sep 12, 2019 | 68.00 | 68.00 | 63.41 | 64.17 | 852,960 | -7.44(-10.39%) |
Sep 11, 2019 | 69.99 | 72.37 | 68.99 | 71.61 | 53,692 | +1.84(+2.64%) |
Sep 10, 2019 | 67.52 | 70.02 | 66.00 | 69.77 | 36,110 | +1.73(+2.54%) |
Sep 09, 2019 | 69.41 | 69.41 | 67.50 | 68.04 | 51,441 | -1.22(-1.76%) |
Sep 06, 2019 | 69.60 | 70.45 | 68.90 | 69.26 | 42,300 | -0.11(-0.16%) |
Sep 05, 2019 | 69.05 | 69.80 | 68.25 | 69.37 | 56,922 | +1.03(+1.51%) |
Sep 04, 2019 | 69.54 | 70.03 | 68.00 | 68.34 | 53,916 | -0.55(-0.80%) |
Sep 03, 2019 | 69.68 | 70.04 | 66.45 | 68.89 | 65,465 | -1.30(-1.85%) |
Aug 30, 2019 | 71.70 | 71.70 | 69.31 | 70.19 | 59,500 | -0.85(-1.20%) |
Aug 29, 2019 | 70.95 | 71.84 | 69.50 | 71.04 | 55,764 | +0.65(+0.92%) |
Aug 28, 2019 | 69.57 | 71.23 | 69.57 | 70.39 | 36,039 | +0.35(+0.50%) |
Aug 27, 2019 | 73.18 | 73.62 | 69.88 | 70.04 | 64,240 | -2.42(-3.34%) |
Aug 26, 2019 | 72.54 | 72.88 | 71.51 | 72.46 | 29,781 | +0.75(+1.05%) |
Aug 23, 2019 | 75.25 | 76.96 | 71.51 | 71.71 | 101,400 | -3.74(-4.96%) |
Aug 22, 2019 | 76.05 | 76.56 | 75.14 | 75.45 | 60,328 | +0.31(+0.41%) |
Aug 21, 2019 | 74.88 | 75.35 | 73.98 | 75.14 | 59,014 | +0.97(+1.31%) |
Aug 20, 2019 | 74.00 | 74.81 | 73.16 | 74.17 | 39,324 | +0.28(+0.38%) |
Aug 19, 2019 | 73.94 | 74.43 | 72.95 | 73.89 | 48,965 | +0.95(+1.30%) |
Aug 16, 2019 | 72.66 | 73.48 | 71.67 | 72.94 | 58,400 | +0.94(+1.31%) |
Aug 15, 2019 | 72.50 | 73.04 | 70.67 | 72.00 | 55,991 | -0.18(-0.25%) |
Aug 14, 2019 | 72.89 | 74.02 | 71.00 | 72.18 | 94,608 | -1.92(-2.59%) |
Aug 13, 2019 | 74.02 | 75.72 | 73.71 | 74.10 | 54,843 | +0.45(+0.61%) |
Aug 12, 2019 | 74.42 | 74.85 | 72.89 | 73.65 | 51,823 | -0.75(-1.01%) |
Aug 09, 2019 | 73.95 | 75.00 | 72.62 | 74.40 | 165,200 | -0.14(-0.19%) |
Aug 08, 2019 | 72.67 | 75.08 | 72.67 | 74.54 | 62,374 | +2.14(+2.96%) |
Aug 07, 2019 | 77.06 | 77.06 | 72.30 | 72.40 | 131,963 | -6.29(-7.99%) |
Aug 06, 2019 | 77.97 | 80.21 | 71.82 | 78.69 | 209,028 | +5.58(+7.63%) |
Aug 05, 2019 | 78.16 | 79.95 | 71.93 | 73.11 | 155,983 | -6.14(-7.75%) |
Aug 02, 2019 | 81.36 | 81.53 | 78.24 | 79.25 | 74,400 | -2.45(-3.00%) |