Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 109.03 | 109.03 | 108.96 | 108.96 | 693 | -1.06(-0.96%) |
Oct 30, 2019 | 109.83 | 110.02 | 109.83 | 110.02 | 289 | -0.95(-0.85%) |
Oct 29, 2019 | 109.36 | 110.97 | 109.36 | 110.96 | 1,810 | +0.78(+0.71%) |
Oct 28, 2019 | 109.84 | 110.23 | 109.84 | 110.18 | 1,492 | +0.70(+0.64%) |
Oct 25, 2019 | 108.94 | 109.48 | 108.94 | 109.48 | 1,200 | +0.67(+0.62%) |
Oct 24, 2019 | 108.34 | 108.98 | 108.34 | 108.81 | 1,385 | +1.06(+0.98%) |
Oct 23, 2019 | 107.49 | 108.29 | 107.49 | 107.75 | 2,844 | +0.27(+0.25%) |
Oct 22, 2019 | 108.35 | 108.52 | 107.48 | 107.48 | 5,383 | -1.75(-1.60%) |
Oct 21, 2019 | 108.83 | 109.25 | 108.74 | 109.23 | 858 | +0.89(+0.82%) |
Oct 18, 2019 | 108.34 | 108.34 | 108.34 | 108.34 | 500 | -1.24(-1.13%) |
Oct 17, 2019 | 109.58 | 109.58 | 109.58 | 109.58 | 453 | -0.17(-0.15%) |
Oct 16, 2019 | 109.75 | 109.75 | 109.75 | 425 | +0.00(+0.00%) | |
Oct 15, 2019 | 109.63 | 109.75 | 109.21 | 109.75 | 1,319 | +1.68(+1.55%) |
Oct 14, 2019 | 108.07 | 108.07 | 108.07 | 108.07 | 341 | -0.24(-0.22%) |
Oct 11, 2019 | 107.13 | 108.53 | 107.13 | 108.31 | 2,400 | +1.63(+1.53%) |
Oct 10, 2019 | 106.92 | 107.02 | 106.68 | 106.68 | 1,675 | +0.33(+0.31%) |
Oct 09, 2019 | 106.15 | 106.35 | 106.04 | 106.35 | 1,362 | +0.52(+0.49%) |
Oct 08, 2019 | 106.99 | 106.99 | 105.79 | 105.83 | 752 | -2.27(-2.10%) |
Oct 07, 2019 | 107.91 | 108.10 | 107.60 | 108.10 | 2,225 | +0.54(+0.50%) |
Oct 04, 2019 | 106.47 | 107.56 | 106.47 | 107.56 | 4,700 | +1.44(+1.35%) |
Oct 03, 2019 | 104.91 | 106.34 | 103.46 | 106.12 | 3,309 | +1.63(+1.56%) |
Oct 02, 2019 | 104.85 | 104.85 | 104.06 | 104.49 | 7,641 | -1.65(-1.55%) |
Oct 01, 2019 | 107.78 | 107.86 | 105.46 | 106.14 | 4,767 | -1.58(-1.47%) |
Sep 30, 2019 | 107.24 | 107.82 | 106.42 | 107.72 | 3,376 | +0.49(+0.46%) |
Sep 27, 2019 | 110.28 | 110.28 | 106.77 | 107.23 | 7,100 | -2.36(-2.15%) |
Sep 26, 2019 | 111.26 | 111.26 | 108.88 | 109.59 | 2,286 | -1.50(-1.35%) |
Sep 25, 2019 | 110.60 | 111.18 | 109.44 | 111.09 | 3,354 | +0.56(+0.51%) |
Sep 24, 2019 | 113.14 | 113.21 | 110.50 | 110.53 | 3,026 | -4.09(-3.57%) |
Sep 23, 2019 | 113.61 | 114.62 | 113.61 | 114.62 | 2,980 | +0.23(+0.20%) |
Sep 20, 2019 | 114.30 | 114.39 | 113.49 | 114.39 | 3,100 | +0.03(+0.03%) |
Sep 19, 2019 | 114.64 | 115.00 | 114.25 | 114.36 | 1,654 | +0.23(+0.20%) |
Sep 18, 2019 | 114.00 | 114.27 | 112.97 | 114.13 | 2,281 | -0.47(-0.41%) |
Sep 17, 2019 | 113.35 | 114.60 | 113.35 | 114.60 | 1,840 | +2.10(+1.87%) |
Sep 16, 2019 | 112.51 | 112.51 | 112.50 | 112.50 | 769 | +0.22(+0.20%) |
Sep 13, 2019 | 112.95 | 113.11 | 112.05 | 112.28 | 8,100 | -0.72(-0.64%) |
Sep 12, 2019 | 113.38 | 113.47 | 113.00 | 113.00 | 1,297 | +0.60(+0.54%) |
Sep 11, 2019 | 111.73 | 112.40 | 111.44 | 112.40 | 11,494 | +1.21(+1.09%) |
Sep 10, 2019 | 110.00 | 111.19 | 109.66 | 111.19 | 1,321 | -1.42(-1.26%) |
Sep 09, 2019 | 116.40 | 116.40 | 112.61 | 112.61 | 2,774 | -4.78(-4.07%) |
Sep 06, 2019 | 117.23 | 118.13 | 117.23 | 117.39 | 1,200 | -0.27(-0.23%) |
Sep 05, 2019 | 117.03 | 117.66 | 117.03 | 117.66 | 659 | +1.27(+1.09%) |
Sep 04, 2019 | 116.58 | 116.79 | 116.20 | 116.39 | 7,102 | +0.82(+0.71%) |
Sep 03, 2019 | 116.68 | 116.68 | 115.37 | 115.57 | 1,529 | -2.26(-1.92%) |
Aug 30, 2019 | 119.30 | 119.30 | 117.30 | 117.83 | 1,900 | -1.43(-1.20%) |
Aug 29, 2019 | 118.81 | 119.26 | 118.58 | 119.26 | 2,312 | +1.31(+1.11%) |
Aug 28, 2019 | 116.50 | 118.03 | 116.50 | 117.95 | 594 | +0.32(+0.27%) |
Aug 27, 2019 | 118.09 | 118.09 | 117.10 | 117.63 | 4,382 | -0.78(-0.66%) |
Aug 26, 2019 | 117.95 | 118.41 | 117.95 | 118.41 | 1,813 | -0.59(-0.50%) |
Aug 23, 2019 | 119.00 | 119.00 | 119.00 | 119.00 | 1,400 | -1.27(-1.05%) |
Aug 22, 2019 | 120.28 | 120.28 | 119.01 | 120.27 | 584 | -0.06(-0.05%) |
Aug 21, 2019 | 120.25 | 120.32 | 120.25 | 120.32 | 582 | +1.85(+1.56%) |
Aug 20, 2019 | 118.47 | 118.47 | 118.47 | 118.47 | 126 | -0.41(-0.35%) |
Aug 19, 2019 | 118.97 | 119.11 | 118.89 | 118.89 | 2,005 | +1.23(+1.04%) |
Aug 16, 2019 | 117.84 | 117.84 | 117.66 | 117.66 | 600 | +2.30(+1.99%) |
Aug 15, 2019 | 116.11 | 116.11 | 115.36 | 115.36 | 1,168 | -0.17(-0.14%) |
Aug 14, 2019 | 116.98 | 117.03 | 114.92 | 115.53 | 2,587 | -3.20(-2.70%) |
Aug 13, 2019 | 118.91 | 119.19 | 118.73 | 118.73 | 545 | +1.63(+1.39%) |
Aug 12, 2019 | 117.81 | 117.99 | 116.66 | 117.10 | 1,159 | -3.33(-2.77%) |
Aug 09, 2019 | 120.43 | 120.43 | 120.43 | 454 | +0.00(+0.00%) | |
Aug 08, 2019 | 118.38 | 120.46 | 118.38 | 120.43 | 8,842 | +3.42(+2.92%) |
Aug 07, 2019 | 116.79 | 117.01 | 115.64 | 117.01 | 2,923 | +1.72(+1.49%) |
Aug 06, 2019 | 115.80 | 115.80 | 115.08 | 115.29 | 1,432 | +1.73(+1.53%) |
Aug 05, 2019 | 116.54 | 116.54 | 113.56 | 113.56 | 6,532 | -6.58(-5.48%) |
Aug 02, 2019 | 120.31 | 120.31 | 118.41 | 120.14 | 15,500 | -1.27(-1.05%) |