Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.29 | 73.91 | 68.35 | 71.93 | 787 | +1.95(+2.79%) |
Nov 27, 2019 | 68.66 | 70.30 | 65.91 | 69.98 | 1,382 | +4.07(+6.17%) |
Nov 26, 2019 | 67.34 | 67.34 | 62.04 | 65.91 | 3,469 | +3.82(+6.14%) |
Nov 25, 2019 | 63.38 | 63.38 | 62.03 | 62.10 | 982 | +0.04(+0.06%) |
Nov 22, 2019 | 62.06 | 63.38 | 60.10 | 62.06 | 1,274 | +0.00(+0.00%) |
Nov 21, 2019 | 63.38 | 64.04 | 59.42 | 62.06 | 1,905 | +1.33(+2.20%) |
Nov 20, 2019 | 64.45 | 64.70 | 59.65 | 60.72 | 2,550 | -2.32(-3.69%) |
Nov 19, 2019 | 65.94 | 66.00 | 62.72 | 63.05 | 1,758 | -1.65(-2.55%) |
Nov 18, 2019 | 67.34 | 67.34 | 63.59 | 64.70 | 2,522 | -2.65(-3.94%) |
Nov 15, 2019 | 67.11 | 72.61 | 64.83 | 67.35 | 6,274 | +2.65(+4.10%) |
Nov 14, 2019 | 66.02 | 66.02 | 63.38 | 64.70 | 2,538 | -1.29(-1.96%) |
Nov 13, 2019 | 66.02 | 67.19 | 63.47 | 65.99 | 1,972 | +1.94(+3.03%) |
Nov 12, 2019 | 66.02 | 66.02 | 62.72 | 64.05 | 3,798 | -1.29(-1.98%) |
Nov 11, 2019 | 70.86 | 71.04 | 64.75 | 65.34 | 2,500 | -5.69(-8.01%) |
Nov 08, 2019 | 66.02 | 72.62 | 63.42 | 71.04 | 3,400 | +5.02(+7.60%) |
Nov 07, 2019 | 73.94 | 73.94 | 63.38 | 66.02 | 8,628 | -7.94(-10.73%) |
Nov 06, 2019 | 79.22 | 81.85 | 67.36 | 73.95 | 7,798 | -7.91(-9.66%) |
Nov 05, 2019 | 97.71 | 101.67 | 80.54 | 81.86 | 20,339 | -27.73(-25.30%) |
Nov 04, 2019 | 101.67 | 118.57 | 101.53 | 109.59 | 27,175 | +11.90(+12.18%) |
Nov 01, 2019 | 95.07 | 99.03 | 91.10 | 97.69 | 4,208 | +3.95(+4.21%) |
Oct 31, 2019 | 99.03 | 101.67 | 89.78 | 93.75 | 5,482 | -3.35(-3.45%) |
Oct 30, 2019 | 101.32 | 101.32 | 93.75 | 97.10 | 3,646 | -3.25(-3.24%) |
Oct 29, 2019 | 97.71 | 101.67 | 92.42 | 100.35 | 10,656 | +4.12(+4.28%) |
Oct 28, 2019 | 83.14 | 96.39 | 81.86 | 96.23 | 12,353 | +13.08(+15.74%) |
Oct 25, 2019 | 80.54 | 89.77 | 80.24 | 83.14 | 3,541 | +2.60(+3.23%) |
Oct 24, 2019 | 81.86 | 81.86 | 76.66 | 80.54 | 2,962 | +0.00(+0.00%) |
Oct 23, 2019 | 76.58 | 81.86 | 72.62 | 80.54 | 7,383 | +3.96(+5.17%) |
Oct 22, 2019 | 80.54 | 80.54 | 73.94 | 76.58 | 4,362 | -3.96(-4.92%) |
Oct 21, 2019 | 84.50 | 84.50 | 79.22 | 80.54 | 2,258 | -1.32(-1.61%) |
Oct 18, 2019 | 84.50 | 84.50 | 79.22 | 81.86 | 2,492 | -3.29(-3.86%) |
Oct 17, 2019 | 81.86 | 85.15 | 77.90 | 85.15 | 6,074 | +4.61(+5.72%) |
Oct 16, 2019 | 79.22 | 81.86 | 75.26 | 80.54 | 4,390 | +1.32(+1.67%) |
Oct 15, 2019 | 91.10 | 91.10 | 75.26 | 79.22 | 14,286 | -7.94(-9.10%) |
Oct 14, 2019 | 72.62 | 89.12 | 72.12 | 87.16 | 24,727 | +15.18(+21.10%) |
Oct 11, 2019 | 70.39 | 72.62 | 69.99 | 71.97 | 2,778 | +1.33(+1.89%) |
Oct 10, 2019 | 72.03 | 72.75 | 68.82 | 70.64 | 3,251 | -1.33(-1.85%) |
Oct 09, 2019 | 69.79 | 72.69 | 68.66 | 71.97 | 3,230 | +2.79(+4.03%) |
Oct 08, 2019 | 68.00 | 71.96 | 65.37 | 69.19 | 5,257 | +1.19(+1.75%) |
Oct 07, 2019 | 68.00 | 69.98 | 64.70 | 68.00 | 2,536 | +1.06(+1.58%) |
Oct 04, 2019 | 62.06 | 68.00 | 60.74 | 66.94 | 3,766 | +4.89(+7.87%) |
Oct 03, 2019 | 66.02 | 66.02 | 59.42 | 62.06 | 822 | -0.92(-1.47%) |
Oct 02, 2019 | 66.02 | 66.02 | 62.06 | 62.98 | 1,331 | -2.88(-4.37%) |
Oct 01, 2019 | 63.58 | 68.66 | 63.38 | 65.86 | 1,679 | +2.28(+3.59%) |
Sep 30, 2019 | 68.66 | 69.94 | 62.06 | 63.58 | 3,942 | -4.54(-6.67%) |
Sep 27, 2019 | 66.02 | 69.98 | 66.02 | 68.12 | 1,130 | -0.54(-0.79%) |
Sep 26, 2019 | 67.66 | 70.10 | 67.60 | 68.66 | 566 | +0.00(+0.00%) |
Sep 25, 2019 | 71.29 | 71.29 | 66.68 | 68.66 | 1,290 | -2.36(-3.33%) |
Sep 24, 2019 | 69.58 | 73.94 | 68.66 | 71.02 | 1,515 | +0.84(+1.20%) |
Sep 23, 2019 | 72.62 | 74.55 | 68.66 | 70.18 | 770 | -1.76(-2.44%) |
Sep 20, 2019 | 75.25 | 75.25 | 71.30 | 71.93 | 918 | -2.65(-3.56%) |
Sep 19, 2019 | 75.67 | 77.24 | 74.20 | 74.59 | 685 | -1.33(-1.76%) |
Sep 18, 2019 | 76.58 | 79.10 | 74.07 | 75.92 | 698 | -0.67(-0.88%) |
Sep 17, 2019 | 76.58 | 77.90 | 75.26 | 76.59 | 1,085 | +1.33(+1.77%) |
Sep 16, 2019 | 79.22 | 79.22 | 75.26 | 75.26 | 1,451 | -1.27(-1.66%) |
Sep 13, 2019 | 75.39 | 76.58 | 74.42 | 76.53 | 1,093 | +1.19(+1.58%) |
Sep 12, 2019 | 77.24 | 77.90 | 74.09 | 75.34 | 3,801 | -2.90(-3.71%) |
Sep 11, 2019 | 80.30 | 80.30 | 77.24 | 78.24 | 2,290 | -1.04(-1.32%) |
Sep 10, 2019 | 79.22 | 81.19 | 76.58 | 79.29 | 4,097 | +0.71(+0.91%) |
Sep 09, 2019 | 79.50 | 79.50 | 76.94 | 78.57 | 1,184 | +0.33(+0.42%) |
Sep 06, 2019 | 79.88 | 82.50 | 76.91 | 78.24 | 1,065 | -1.12(-1.41%) |
Sep 05, 2019 | 80.54 | 82.52 | 76.58 | 79.37 | 2,182 | -0.86(-1.07%) |
Sep 04, 2019 | 83.18 | 83.84 | 78.23 | 80.22 | 6,118 | +1.00(+1.27%) |