Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 78.88 | 80.21 | 76.57 | 78.63 | 474,851 | -0.44(-0.56%) |
Sep 27, 2019 | 79.17 | 80.36 | 77.55 | 79.07 | 267,700 | +0.07(+0.09%) |
Sep 26, 2019 | 81.19 | 81.48 | 77.25 | 79.00 | 392,575 | -2.57(-3.15%) |
Sep 25, 2019 | 80.81 | 82.42 | 80.19 | 81.57 | 169,734 | +0.17(+0.21%) |
Sep 24, 2019 | 83.17 | 85.41 | 80.66 | 81.40 | 346,927 | -1.70(-2.05%) |
Sep 23, 2019 | 87.10 | 88.41 | 82.06 | 83.10 | 259,075 | -4.27(-4.89%) |
Sep 20, 2019 | 82.37 | 88.73 | 82.00 | 87.37 | 1,373,300 | +4.67(+5.65%) |
Sep 19, 2019 | 81.36 | 84.66 | 80.82 | 82.70 | 347,456 | +1.34(+1.65%) |
Sep 18, 2019 | 83.95 | 84.45 | 80.40 | 81.36 | 309,467 | -2.90(-3.44%) |
Sep 17, 2019 | 85.39 | 87.66 | 83.74 | 84.26 | 256,840 | -1.04(-1.22%) |
Sep 16, 2019 | 85.00 | 87.60 | 84.71 | 85.30 | 247,330 | -0.12(-0.14%) |
Sep 13, 2019 | 83.10 | 85.81 | 82.29 | 85.42 | 169,700 | +1.78(+2.13%) |
Sep 12, 2019 | 83.28 | 86.19 | 82.37 | 83.64 | 402,933 | +0.48(+0.58%) |
Sep 11, 2019 | 81.59 | 84.77 | 77.70 | 83.16 | 302,869 | +2.08(+2.57%) |
Sep 10, 2019 | 76.75 | 81.17 | 76.08 | 81.08 | 448,452 | +2.82(+3.60%) |
Sep 09, 2019 | 85.39 | 85.39 | 76.53 | 78.26 | 476,499 | -7.06(-8.27%) |
Sep 06, 2019 | 84.44 | 86.80 | 83.28 | 85.32 | 317,400 | +0.32(+0.38%) |
Sep 05, 2019 | 83.36 | 85.61 | 82.66 | 85.00 | 318,887 | +1.15(+1.37%) |
Sep 04, 2019 | 85.29 | 86.27 | 81.94 | 83.85 | 293,335 | -0.81(-0.96%) |
Sep 03, 2019 | 88.46 | 91.81 | 84.00 | 84.66 | 512,912 | -3.80(-4.30%) |
Aug 30, 2019 | 88.32 | 88.90 | 86.82 | 88.46 | 140,200 | +0.60(+0.68%) |
Aug 29, 2019 | 87.60 | 88.33 | 85.15 | 87.86 | 335,314 | +1.06(+1.22%) |
Aug 28, 2019 | 87.14 | 88.36 | 86.29 | 86.80 | 293,788 | -0.85(-0.97%) |
Aug 27, 2019 | 87.74 | 88.93 | 86.01 | 87.65 | 309,115 | +0.25(+0.29%) |
Aug 26, 2019 | 88.19 | 88.19 | 85.49 | 87.40 | 159,993 | +0.85(+0.98%) |
Aug 23, 2019 | 87.07 | 89.99 | 85.76 | 86.55 | 359,000 | -0.95(-1.09%) |
Aug 22, 2019 | 90.38 | 90.38 | 86.50 | 87.50 | 343,721 | -2.23(-2.49%) |
Aug 21, 2019 | 88.25 | 92.25 | 86.03 | 89.73 | 515,624 | +1.73(+1.97%) |
Aug 20, 2019 | 88.72 | 90.32 | 86.32 | 88.00 | 391,406 | -1.12(-1.26%) |
Aug 19, 2019 | 89.07 | 90.57 | 87.62 | 89.12 | 329,801 | +0.40(+0.45%) |
Aug 16, 2019 | 84.12 | 89.60 | 82.63 | 88.72 | 1,428,900 | +5.38(+6.46%) |
Aug 15, 2019 | 84.67 | 85.07 | 81.00 | 83.34 | 487,877 | -0.66(-0.79%) |
Aug 14, 2019 | 85.00 | 87.42 | 83.64 | 84.00 | 540,236 | -3.60(-4.11%) |
Aug 13, 2019 | 88.10 | 90.06 | 82.30 | 87.60 | 582,371 | -0.51(-0.58%) |
Aug 12, 2019 | 85.52 | 90.90 | 85.51 | 88.11 | 867,414 | +3.23(+3.81%) |
Aug 09, 2019 | 83.37 | 86.00 | 81.62 | 84.88 | 519,900 | +1.07(+1.28%) |
Aug 08, 2019 | 86.56 | 86.56 | 81.34 | 83.81 | 1,609,032 | -3.69(-4.22%) |
Aug 07, 2019 | 79.52 | 92.84 | 79.05 | 87.50 | 5,190,873 | +8.03(+10.10%) |
Aug 06, 2019 | 66.00 | 85.40 | 66.00 | 79.47 | 3,941,292 | +14.21(+21.77%) |
Aug 05, 2019 | 60.34 | 73.25 | 60.34 | 65.26 | 8,530,794 | +34.26(+110.52%) |
Aug 02, 2019 | 32.40 | 32.43 | 30.32 | 31.00 | 368,200 | -1.49(-4.59%) |
Aug 01, 2019 | 34.60 | 34.84 | 32.33 | 32.49 | 341,108 | -2.28(-6.56%) |
Jul 31, 2019 | 34.69 | 35.57 | 34.30 | 34.77 | 509,989 | -0.03(-0.09%) |
Jul 30, 2019 | 34.22 | 34.93 | 33.31 | 34.80 | 311,356 | +0.23(+0.67%) |
Jul 29, 2019 | 34.17 | 34.93 | 33.35 | 34.57 | 388,584 | +0.65(+1.92%) |
Jul 26, 2019 | 33.58 | 34.07 | 33.12 | 33.92 | 302,500 | +0.42(+1.25%) |
Jul 25, 2019 | 33.19 | 33.77 | 32.22 | 33.50 | 479,993 | +0.14(+0.42%) |
Jul 24, 2019 | 32.50 | 33.96 | 31.91 | 33.36 | 295,467 | +0.74(+2.27%) |
Jul 23, 2019 | 31.92 | 32.91 | 31.78 | 32.62 | 347,733 | +0.91(+2.87%) |
Jul 22, 2019 | 31.86 | 32.68 | 31.31 | 31.71 | 464,189 | +0.13(+0.41%) |
Jul 19, 2019 | 31.78 | 32.47 | 31.05 | 31.58 | 403,700 | -0.19(-0.60%) |
Jul 18, 2019 | 32.46 | 32.78 | 31.61 | 31.77 | 187,389 | -0.72(-2.22%) |
Jul 17, 2019 | 33.07 | 33.10 | 31.76 | 32.49 | 485,120 | -0.76(-2.29%) |
Jul 16, 2019 | 36.03 | 36.03 | 32.62 | 33.25 | 561,508 | -2.71(-7.54%) |
Jul 15, 2019 | 35.99 | 37.04 | 35.02 | 35.96 | 273,443 | +0.10(+0.28%) |
Jul 12, 2019 | 35.51 | 36.72 | 34.53 | 35.86 | 649,200 | +0.47(+1.33%) |
Jul 11, 2019 | 37.41 | 37.94 | 35.03 | 35.39 | 439,036 | -1.84(-4.94%) |
Jul 10, 2019 | 38.91 | 39.31 | 37.02 | 37.23 | 243,618 | -1.49(-3.85%) |
Jul 09, 2019 | 40.50 | 41.16 | 38.58 | 38.72 | 221,732 | -1.88(-4.63%) |
Jul 08, 2019 | 42.41 | 43.33 | 40.55 | 40.60 | 277,044 | -1.81(-4.27%) |
Jul 05, 2019 | 43.39 | 45.00 | 42.24 | 42.41 | 259,000 | -1.08(-2.48%) |
Jul 03, 2019 | 43.31 | 44.16 | 43.12 | 43.49 | 90,800 | +0.48(+1.12%) |
Jul 02, 2019 | 44.27 | 44.50 | 42.62 | 43.01 | 273,744 | -2.99(-6.50%) |