Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.07 | 87.15 | 85.73 | 85.73 | 137,166 | -1.56(-1.79%) |
Nov 28, 2019 | 87.67 | 87.67 | 87.12 | 87.29 | 34,846 | -0.26(-0.30%) |
Nov 27, 2019 | 86.90 | 87.87 | 86.89 | 87.55 | 219,593 | +0.82(+0.95%) |
Nov 26, 2019 | 86.32 | 86.97 | 86.13 | 86.73 | 178,963 | +0.16(+0.18%) |
Nov 25, 2019 | 86.14 | 86.77 | 85.90 | 86.57 | 72,025 | +0.50(+0.58%) |
Nov 22, 2019 | 86.09 | 86.55 | 85.88 | 86.07 | 97,063 | -0.06(-0.07%) |
Nov 21, 2019 | 86.40 | 86.77 | 85.95 | 86.13 | 111,660 | -0.34(-0.39%) |
Nov 20, 2019 | 85.94 | 86.58 | 85.80 | 86.47 | 159,009 | +0.39(+0.45%) |
Nov 19, 2019 | 86.60 | 86.78 | 86.00 | 86.08 | 114,009 | -0.50(-0.58%) |
Nov 18, 2019 | 86.01 | 86.71 | 85.74 | 86.58 | 127,939 | +0.46(+0.53%) |
Nov 15, 2019 | 86.15 | 86.56 | 86.00 | 86.12 | 124,555 | -0.08(-0.09%) |
Nov 14, 2019 | 86.10 | 86.60 | 86.00 | 86.20 | 68,317 | +0.01(+0.01%) |
Nov 13, 2019 | 85.52 | 86.60 | 85.34 | 86.19 | 126,123 | +0.34(+0.40%) |
Nov 12, 2019 | 85.50 | 85.98 | 85.40 | 85.85 | 198,298 | +0.17(+0.20%) |
Nov 11, 2019 | 86.00 | 86.18 | 85.50 | 85.68 | 111,895 | -0.46(-0.53%) |
Nov 08, 2019 | 86.09 | 86.98 | 85.96 | 86.14 | 143,645 | -0.04(-0.05%) |
Nov 07, 2019 | 84.50 | 86.48 | 84.50 | 86.18 | 215,753 | +1.82(+2.16%) |
Nov 06, 2019 | 81.17 | 84.37 | 80.46 | 84.36 | 261,175 | +1.27(+1.53%) |
Nov 05, 2019 | 83.59 | 83.93 | 82.55 | 83.09 | 143,734 | -0.04(-0.05%) |
Nov 04, 2019 | 83.09 | 83.21 | 82.60 | 83.13 | 113,185 | +0.68(+0.82%) |
Nov 01, 2019 | 82.50 | 82.92 | 82.00 | 82.45 | 90,726 | +0.27(+0.33%) |
Oct 31, 2019 | 81.00 | 82.24 | 80.78 | 82.18 | 148,075 | +0.63(+0.77%) |
Oct 30, 2019 | 81.25 | 81.78 | 80.65 | 81.55 | 183,782 | +0.31(+0.38%) |
Oct 29, 2019 | 80.50 | 81.29 | 80.50 | 81.24 | 160,547 | +0.29(+0.36%) |
Oct 28, 2019 | 81.50 | 82.00 | 80.82 | 80.95 | 121,015 | -0.27(-0.33%) |
Oct 25, 2019 | 81.00 | 81.66 | 80.40 | 81.22 | 127,981 | -0.03(-0.04%) |
Oct 24, 2019 | 81.75 | 81.75 | 80.64 | 81.25 | 214,489 | -0.40(-0.49%) |
Oct 23, 2019 | 81.55 | 81.93 | 81.47 | 81.65 | 96,029 | +0.15(+0.18%) |
Oct 22, 2019 | 81.68 | 82.00 | 81.32 | 81.50 | 161,577 | +0.17(+0.21%) |
Oct 21, 2019 | 80.54 | 81.98 | 80.45 | 81.33 | 183,150 | +0.97(+1.21%) |
Oct 18, 2019 | 81.00 | 81.08 | 80.25 | 80.36 | 114,901 | -0.34(-0.42%) |
Oct 17, 2019 | 79.65 | 81.19 | 79.65 | 80.70 | 246,892 | +1.16(+1.46%) |
Oct 16, 2019 | 78.43 | 79.61 | 77.91 | 79.54 | 209,346 | +0.98(+1.25%) |
Oct 15, 2019 | 78.05 | 79.09 | 77.90 | 78.56 | 172,040 | +0.96(+1.24%) |
Oct 11, 2019 | 77.60 | 77.60 | 77.60 | 0 | +1.32(+1.73%) | |
Oct 10, 2019 | 76.26 | 76.65 | 75.52 | 76.28 | 148,425 | +0.02(+0.03%) |
Oct 09, 2019 | 74.86 | 76.57 | 74.50 | 76.26 | 190,981 | +1.50(+2.01%) |
Oct 08, 2019 | 76.98 | 76.98 | 74.50 | 74.76 | 253,550 | -5.24(-6.55%) |
Oct 07, 2019 | 76.29 | 80.00 | 75.72 | 80.00 | 118,897 | +3.57(+4.67%) |
Oct 04, 2019 | 75.86 | 76.80 | 75.63 | 76.43 | 107,514 | +0.58(+0.76%) |
Oct 03, 2019 | 75.61 | 75.85 | 74.84 | 75.85 | 143,757 | +0.01(+0.01%) |
Oct 02, 2019 | 76.31 | 76.52 | 75.39 | 75.84 | 100,024 | -0.92(-1.20%) |
Oct 01, 2019 | 77.61 | 78.15 | 76.27 | 76.76 | 158,641 | -0.67(-0.87%) |
Sep 30, 2019 | 77.36 | 77.96 | 77.33 | 77.43 | 158,283 | +0.02(+0.03%) |
Sep 27, 2019 | 77.59 | 77.84 | 77.07 | 77.41 | 129,694 | -0.28(-0.36%) |
Sep 26, 2019 | 77.59 | 77.99 | 77.25 | 77.69 | 135,507 | +0.34(+0.44%) |
Sep 25, 2019 | 77.28 | 77.98 | 77.12 | 77.35 | 144,179 | -0.35(-0.45%) |
Sep 24, 2019 | 78.02 | 78.73 | 77.53 | 77.70 | 119,933 | -0.32(-0.41%) |
Sep 23, 2019 | 78.02 | 78.41 | 77.75 | 78.02 | 211,717 | +0.01(+0.01%) |
Sep 20, 2019 | 77.75 | 78.27 | 77.39 | 78.01 | 238,913 | +0.21(+0.27%) |
Sep 19, 2019 | 77.52 | 78.40 | 77.35 | 77.80 | 230,769 | +0.43(+0.56%) |
Sep 18, 2019 | 76.75 | 77.50 | 76.58 | 77.37 | 143,282 | +0.61(+0.79%) |
Sep 17, 2019 | 75.57 | 76.76 | 75.57 | 76.76 | 107,951 | +1.09(+1.44%) |
Sep 16, 2019 | 75.28 | 76.45 | 75.12 | 75.67 | 159,019 | +0.27(+0.36%) |
Sep 13, 2019 | 74.97 | 75.73 | 74.97 | 75.40 | 113,355 | +0.74(+0.99%) |
Sep 12, 2019 | 75.00 | 75.22 | 74.25 | 74.66 | 86,113 | -0.34(-0.45%) |
Sep 11, 2019 | 74.99 | 75.21 | 74.27 | 75.00 | 124,344 | +0.00(+0.00%) |
Sep 10, 2019 | 73.27 | 75.28 | 73.24 | 75.00 | 193,316 | +1.78(+2.43%) |
Sep 09, 2019 | 73.32 | 73.65 | 72.94 | 73.22 | 118,253 | +0.10(+0.14%) |
Sep 06, 2019 | 72.19 | 73.30 | 72.19 | 73.12 | 190,779 | +0.70(+0.97%) |
Sep 05, 2019 | 71.18 | 72.53 | 70.68 | 72.42 | 110,215 | +1.74(+2.46%) |
Sep 04, 2019 | 71.39 | 71.71 | 70.57 | 70.68 | 110,079 | -0.16(-0.23%) |