Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 91.60 | 98.80 | 91.00 | 98.40 | 10,580 | +6.40(+6.96%) |
Nov 27, 2019 | 94.00 | 94.96 | 89.60 | 92.00 | 15,390 | -1.00(-1.08%) |
Nov 26, 2019 | 92.00 | 96.20 | 89.59 | 93.00 | 17,121 | +1.40(+1.53%) |
Nov 25, 2019 | 82.20 | 92.91 | 82.00 | 91.60 | 30,419 | +10.60(+13.09%) |
Nov 22, 2019 | 85.00 | 86.00 | 78.60 | 81.00 | 27,695 | -3.20(-3.80%) |
Nov 21, 2019 | 81.40 | 89.20 | 81.40 | 84.20 | 32,217 | +2.80(+3.44%) |
Nov 20, 2019 | 78.00 | 82.20 | 74.20 | 81.40 | 40,416 | +4.20(+5.44%) |
Nov 19, 2019 | 71.00 | 82.80 | 69.20 | 77.20 | 58,872 | +9.60(+14.20%) |
Nov 18, 2019 | 69.60 | 70.00 | 65.20 | 67.60 | 9,104 | -2.20(-3.15%) |
Nov 15, 2019 | 68.20 | 70.20 | 67.40 | 69.80 | 18,935 | +2.40(+3.56%) |
Nov 14, 2019 | 70.80 | 70.80 | 66.60 | 67.40 | 21,383 | -1.40(-2.03%) |
Nov 13, 2019 | 63.60 | 70.60 | 61.40 | 68.80 | 19,953 | +6.60(+10.61%) |
Nov 12, 2019 | 63.00 | 66.00 | 62.00 | 62.20 | 9,325 | -0.80(-1.27%) |
Nov 11, 2019 | 68.40 | 68.40 | 62.60 | 63.00 | 6,419 | -4.60(-6.80%) |
Nov 08, 2019 | 65.60 | 68.60 | 65.20 | 67.60 | 7,180 | +2.10(+3.21%) |
Nov 07, 2019 | 64.40 | 67.00 | 63.60 | 65.50 | 8,270 | +2.50(+3.97%) |
Nov 06, 2019 | 67.80 | 67.80 | 62.70 | 63.00 | 10,984 | -4.80(-7.08%) |
Nov 05, 2019 | 68.00 | 71.80 | 65.10 | 67.80 | 16,472 | +0.60(+0.89%) |
Nov 04, 2019 | 68.00 | 68.60 | 63.80 | 67.20 | 16,693 | +0.60(+0.90%) |
Nov 01, 2019 | 60.40 | 69.20 | 60.00 | 66.60 | 35,915 | +9.00(+15.62%) |
Oct 31, 2019 | 53.60 | 58.00 | 53.00 | 57.60 | 15,646 | +3.80(+7.06%) |
Oct 30, 2019 | 53.60 | 55.00 | 53.20 | 53.80 | 55,027 | +0.40(+0.75%) |
Oct 29, 2019 | 55.80 | 56.20 | 52.00 | 53.40 | 127,542 | -2.60(-4.64%) |
Oct 28, 2019 | 56.60 | 57.60 | 55.60 | 56.00 | 9,352 | -0.40(-0.71%) |
Oct 25, 2019 | 55.20 | 57.40 | 54.00 | 56.40 | 5,595 | +1.20(+2.17%) |
Oct 24, 2019 | 56.00 | 56.70 | 55.00 | 55.20 | 6,612 | -1.00(-1.78%) |
Oct 23, 2019 | 54.20 | 56.40 | 53.40 | 56.20 | 6,662 | +1.80(+3.31%) |
Oct 22, 2019 | 54.60 | 56.00 | 54.20 | 54.40 | 6,530 | -0.20(-0.37%) |
Oct 21, 2019 | 54.40 | 55.80 | 53.60 | 54.60 | 9,146 | +0.80(+1.49%) |
Oct 18, 2019 | 53.80 | 54.70 | 52.80 | 53.80 | 11,880 | -0.40(-0.74%) |
Oct 17, 2019 | 52.40 | 55.00 | 52.40 | 54.20 | 12,242 | +2.40(+4.63%) |
Oct 16, 2019 | 52.00 | 53.44 | 51.30 | 51.80 | 8,822 | -0.20(-0.38%) |
Oct 15, 2019 | 52.00 | 55.20 | 51.60 | 52.00 | 10,672 | +1.00(+1.96%) |
Oct 14, 2019 | 52.40 | 53.80 | 51.00 | 51.00 | 8,997 | -1.20(-2.30%) |
Oct 11, 2019 | 52.00 | 54.60 | 51.40 | 52.20 | 13,195 | +1.00(+1.95%) |
Oct 10, 2019 | 50.20 | 53.00 | 49.63 | 51.20 | 14,026 | +0.80(+1.59%) |
Oct 09, 2019 | 54.20 | 55.80 | 49.00 | 50.40 | 18,292 | -4.00(-7.35%) |
Oct 08, 2019 | 58.00 | 58.00 | 54.40 | 54.40 | 12,340 | -3.40(-5.88%) |
Oct 07, 2019 | 56.40 | 58.00 | 55.40 | 57.80 | 12,568 | +0.80(+1.40%) |
Oct 04, 2019 | 58.20 | 60.00 | 56.40 | 57.00 | 17,185 | -1.20(-2.06%) |
Oct 03, 2019 | 55.00 | 58.20 | 53.80 | 58.20 | 19,157 | +3.00(+5.43%) |
Oct 02, 2019 | 51.80 | 55.40 | 51.00 | 55.20 | 22,269 | +2.40(+4.55%) |
Oct 01, 2019 | 62.00 | 63.00 | 52.60 | 52.80 | 46,621 | -9.00(-14.56%) |
Sep 30, 2019 | 64.60 | 66.10 | 50.00 | 61.80 | 76,429 | -3.20(-4.92%) |
Sep 27, 2019 | 65.80 | 66.60 | 62.80 | 65.00 | 22,495 | -0.60(-0.91%) |
Sep 26, 2019 | 68.40 | 70.00 | 65.60 | 65.60 | 18,241 | -3.00(-4.37%) |
Sep 25, 2019 | 70.60 | 72.00 | 67.40 | 68.60 | 24,304 | -2.60(-3.65%) |
Sep 24, 2019 | 73.60 | 75.00 | 70.30 | 71.20 | 22,705 | -2.70(-3.65%) |
Sep 23, 2019 | 78.20 | 78.20 | 72.20 | 73.90 | 22,605 | -3.70(-4.77%) |
Sep 20, 2019 | 76.80 | 78.60 | 75.80 | 77.60 | 67,415 | +0.60(+0.78%) |
Sep 19, 2019 | 79.80 | 80.00 | 75.60 | 77.00 | 18,559 | -2.40(-3.02%) |
Sep 18, 2019 | 80.20 | 80.60 | 78.20 | 79.40 | 11,281 | -0.60(-0.75%) |
Sep 17, 2019 | 81.80 | 83.20 | 79.00 | 80.00 | 10,746 | -2.00(-2.44%) |
Sep 16, 2019 | 83.20 | 85.40 | 78.80 | 82.00 | 13,007 | -1.80(-2.15%) |
Sep 13, 2019 | 84.00 | 86.82 | 83.00 | 83.80 | 10,520 | -0.40(-0.48%) |
Sep 12, 2019 | 86.20 | 86.40 | 81.20 | 84.20 | 12,644 | -1.60(-1.86%) |
Sep 11, 2019 | 87.20 | 88.20 | 83.20 | 85.80 | 18,872 | -1.00(-1.15%) |
Sep 10, 2019 | 81.20 | 87.00 | 80.40 | 86.80 | 14,415 | +5.60(+6.90%) |
Sep 09, 2019 | 82.00 | 85.00 | 80.60 | 81.20 | 15,925 | -0.20(-0.25%) |
Sep 06, 2019 | 78.00 | 82.80 | 78.00 | 81.40 | 14,455 | +3.40(+4.36%) |
Sep 05, 2019 | 76.40 | 78.60 | 75.60 | 78.00 | 12,197 | +2.20(+2.90%) |
Sep 04, 2019 | 78.80 | 78.80 | 74.80 | 75.80 | 12,213 | -2.20(-2.82%) |