Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 92.55 | 98.28 | 87.20 | 95.64 | 857 | +7.50(+8.51%) |
Oct 30, 2019 | 82.51 | 90.01 | 75.39 | 88.14 | 1,055 | +5.63(+6.82%) |
Oct 29, 2019 | 78.76 | 82.51 | 75.01 | 82.51 | 310 | +6.26(+8.21%) |
Oct 28, 2019 | 76.70 | 80.53 | 73.89 | 76.25 | 436 | +1.24(+1.65%) |
Oct 25, 2019 | 74.92 | 78.71 | 73.61 | 75.01 | 241 | -3.19(-4.08%) |
Oct 24, 2019 | 77.81 | 80.66 | 74.45 | 78.20 | 78 | -2.06(-2.57%) |
Oct 23, 2019 | 74.32 | 81.58 | 73.16 | 80.26 | 345 | +6.75(+9.18%) |
Oct 22, 2019 | 73.14 | 74.07 | 73.14 | 73.51 | 361 | +0.38(+0.51%) |
Oct 21, 2019 | 69.39 | 75.01 | 69.39 | 73.14 | 405 | +3.73(+5.38%) |
Oct 18, 2019 | 73.34 | 74.82 | 69.39 | 69.40 | 141 | -3.73(-5.10%) |
Oct 17, 2019 | 71.26 | 76.89 | 71.26 | 73.14 | 471 | +0.73(+1.01%) |
Oct 16, 2019 | 75.27 | 82.70 | 69.69 | 72.41 | 843 | -2.87(-3.81%) |
Oct 15, 2019 | 80.64 | 82.51 | 67.77 | 75.27 | 435 | -3.49(-4.43%) |
Oct 14, 2019 | 86.26 | 86.26 | 75.01 | 78.76 | 750 | -3.75(-4.55%) |
Oct 11, 2019 | 75.01 | 85.76 | 71.90 | 82.51 | 1,731 | +1.88(+2.33%) |
Oct 10, 2019 | 88.14 | 131.27 | 80.64 | 80.64 | 14,400 | -1.88(-2.27%) |
Oct 09, 2019 | 78.76 | 90.01 | 76.89 | 82.51 | 380 | +5.61(+7.29%) |
Oct 08, 2019 | 78.93 | 81.03 | 76.89 | 76.91 | 259 | +0.02(+0.02%) |
Oct 07, 2019 | 82.51 | 82.51 | 69.39 | 76.89 | 656 | -5.72(-6.92%) |
Oct 04, 2019 | 75.01 | 105.02 | 75.01 | 82.61 | 2,884 | +13.86(+20.16%) |
Oct 03, 2019 | 68.45 | 71.26 | 67.77 | 68.75 | 85 | +0.49(+0.71%) |
Oct 02, 2019 | 76.89 | 76.89 | 67.77 | 68.26 | 399 | -5.81(-7.85%) |
Oct 01, 2019 | 76.89 | 81.78 | 71.86 | 74.07 | 117 | -5.06(-6.40%) |
Sep 30, 2019 | 80.88 | 83.30 | 78.76 | 79.14 | 124 | -4.50(-5.38%) |
Sep 27, 2019 | 82.51 | 86.64 | 82.33 | 83.64 | 51 | -0.75(-0.89%) |
Sep 26, 2019 | 82.51 | 91.89 | 80.64 | 84.39 | 155 | +5.06(+6.38%) |
Sep 25, 2019 | 83.26 | 91.55 | 75.39 | 79.32 | 386 | -6.68(-7.76%) |
Sep 24, 2019 | 87.01 | 97.14 | 84.39 | 86.00 | 188 | -1.11(-1.27%) |
Sep 23, 2019 | 96.97 | 101.27 | 81.35 | 87.11 | 945 | -9.86(-10.17%) |
Sep 20, 2019 | 96.90 | 101.73 | 91.89 | 96.97 | 271 | +1.13(+1.17%) |
Sep 19, 2019 | 102.95 | 102.95 | 93.76 | 95.85 | 651 | -7.29(-7.07%) |
Sep 18, 2019 | 99.39 | 108.77 | 95.64 | 103.14 | 446 | +7.50(+7.84%) |
Sep 17, 2019 | 94.18 | 99.39 | 94.18 | 95.64 | 84 | -5.44(-5.38%) |
Sep 16, 2019 | 107.27 | 109.70 | 88.57 | 101.08 | 1,513 | -2.08(-2.02%) |
Sep 13, 2019 | 110.64 | 112.52 | 100.14 | 103.16 | 568 | -7.69(-6.94%) |
Sep 12, 2019 | 120.02 | 121.89 | 110.64 | 110.85 | 247 | -10.86(-8.92%) |
Sep 11, 2019 | 114.81 | 129.40 | 114.45 | 121.71 | 317 | +7.28(+6.36%) |
Sep 10, 2019 | 122.08 | 127.18 | 114.39 | 114.43 | 51 | -0.21(-0.18%) |
Sep 09, 2019 | 120.39 | 138.12 | 114.39 | 114.64 | 129 | -5.38(-4.48%) |
Sep 06, 2019 | 111.58 | 147.13 | 111.58 | 120.02 | 896 | +5.16(+4.49%) |
Sep 05, 2019 | 131.57 | 138.77 | 110.70 | 114.86 | 259 | -14.53(-11.23%) |
Sep 04, 2019 | 114.39 | 129.40 | 114.39 | 129.40 | 504 | +16.86(+14.98%) |
Sep 03, 2019 | 105.02 | 117.21 | 105.02 | 112.54 | 317 | +9.38(+9.09%) |
Aug 30, 2019 | 103.18 | 103.91 | 97.52 | 103.16 | 193 | +0.02(+0.02%) |
Aug 29, 2019 | 99.41 | 105.86 | 94.57 | 103.14 | 341 | -3.28(-3.08%) |
Aug 28, 2019 | 105.56 | 106.42 | 96.30 | 106.42 | 186 | +1.41(+1.34%) |
Aug 27, 2019 | 112.52 | 116.27 | 103.14 | 105.02 | 421 | -7.18(-6.40%) |
Aug 26, 2019 | 112.52 | 118.14 | 105.02 | 112.20 | 167 | -0.30(-0.27%) |
Aug 23, 2019 | 127.52 | 127.78 | 112.50 | 112.50 | 395 | -22.52(-16.68%) |
Aug 22, 2019 | 118.14 | 142.52 | 116.27 | 135.02 | 1,609 | +18.75(+16.13%) |
Aug 21, 2019 | 114.39 | 116.27 | 108.77 | 116.27 | 226 | +1.88(+1.64%) |
Aug 20, 2019 | 108.77 | 114.39 | 101.64 | 114.39 | 302 | +9.38(+8.93%) |
Aug 19, 2019 | 114.39 | 114.39 | 101.27 | 105.02 | 362 | -3.26(-3.01%) |
Aug 16, 2019 | 125.64 | 126.25 | 96.50 | 108.28 | 1,105 | -19.37(-15.18%) |
Aug 15, 2019 | 123.77 | 133.15 | 120.73 | 127.65 | 396 | +5.74(+4.71%) |
Aug 14, 2019 | 123.77 | 129.40 | 118.14 | 121.91 | 530 | -5.89(-4.61%) |
Aug 13, 2019 | 121.89 | 131.08 | 117.22 | 127.80 | 127 | -5.44(-4.08%) |
Aug 12, 2019 | 145.71 | 148.07 | 117.21 | 133.24 | 668 | -5.53(-3.99%) |
Aug 09, 2019 | 152.84 | 159.40 | 135.08 | 138.77 | 581 | -15.53(-10.06%) |
Aug 08, 2019 | 162.21 | 163.15 | 152.84 | 154.30 | 440 | -3.23(-2.05%) |
Aug 07, 2019 | 151.90 | 164.65 | 151.90 | 157.53 | 142 | +7.41(+4.93%) |
Aug 06, 2019 | 161.28 | 170.65 | 146.29 | 150.12 | 1,121 | -18.66(-11.06%) |
Aug 05, 2019 | 170.65 | 172.53 | 164.71 | 168.78 | 338 | +0.00(+0.00%) |
Aug 02, 2019 | 174.40 | 174.40 | 165.03 | 168.78 | 258 | +0.00(+0.00%) |