Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 87.23 | 87.50 | 86.75 | 86.75 | 18,700 | -0.86(-0.98%) |
Nov 27, 2019 | 86.46 | 87.81 | 86.46 | 87.61 | 37,300 | +0.22(+0.25%) |
Nov 26, 2019 | 87.59 | 88.18 | 86.89 | 87.39 | 45,494 | -0.27(-0.31%) |
Nov 25, 2019 | 86.64 | 88.81 | 86.51 | 87.66 | 58,815 | +1.20(+1.39%) |
Nov 22, 2019 | 86.50 | 86.80 | 86.15 | 86.46 | 38,800 | -0.08(-0.09%) |
Nov 21, 2019 | 85.37 | 86.91 | 85.37 | 86.54 | 34,794 | -0.25(-0.29%) |
Nov 20, 2019 | 87.63 | 87.83 | 86.21 | 86.79 | 48,090 | -0.89(-1.02%) |
Nov 19, 2019 | 87.44 | 87.97 | 86.81 | 87.68 | 56,490 | +0.87(+1.00%) |
Nov 18, 2019 | 87.05 | 87.44 | 86.28 | 86.81 | 49,029 | -0.34(-0.39%) |
Nov 15, 2019 | 89.79 | 89.79 | 86.67 | 87.15 | 322,300 | -1.80(-2.02%) |
Nov 14, 2019 | 88.75 | 89.46 | 88.22 | 88.95 | 54,278 | +0.32(+0.36%) |
Nov 13, 2019 | 89.05 | 89.29 | 87.80 | 88.63 | 60,091 | -0.58(-0.65%) |
Nov 12, 2019 | 89.47 | 89.72 | 88.33 | 89.21 | 42,752 | +0.36(+0.41%) |
Nov 11, 2019 | 88.51 | 89.48 | 88.14 | 88.85 | 43,613 | +0.02(+0.02%) |
Nov 08, 2019 | 89.04 | 89.78 | 88.60 | 88.83 | 36,800 | -0.15(-0.17%) |
Nov 07, 2019 | 89.34 | 90.06 | 88.69 | 88.98 | 33,635 | +0.22(+0.25%) |
Nov 06, 2019 | 89.22 | 89.36 | 88.32 | 88.76 | 32,055 | -0.27(-0.30%) |
Nov 05, 2019 | 89.11 | 90.44 | 88.24 | 89.03 | 60,713 | +0.08(+0.09%) |
Nov 04, 2019 | 88.51 | 89.09 | 88.15 | 88.95 | 38,578 | +0.70(+0.79%) |
Nov 01, 2019 | 87.98 | 88.46 | 87.66 | 88.25 | 44,700 | +0.74(+0.85%) |
Oct 31, 2019 | 87.23 | 87.51 | 85.57 | 87.51 | 42,832 | -0.30(-0.34%) |
Oct 30, 2019 | 88.08 | 88.40 | 86.64 | 87.81 | 28,188 | -0.14(-0.16%) |
Oct 29, 2019 | 86.60 | 88.43 | 86.14 | 87.95 | 59,865 | +0.86(+0.99%) |
Oct 28, 2019 | 86.28 | 87.35 | 85.97 | 87.09 | 46,053 | +0.59(+0.68%) |
Oct 25, 2019 | 85.61 | 87.62 | 85.51 | 86.50 | 59,400 | +0.47(+0.55%) |
Oct 24, 2019 | 86.00 | 86.77 | 85.20 | 86.03 | 61,240 | +0.36(+0.42%) |
Oct 23, 2019 | 84.25 | 85.67 | 84.08 | 85.67 | 49,914 | +1.66(+1.98%) |
Oct 22, 2019 | 83.24 | 84.91 | 83.06 | 84.01 | 45,328 | +1.11(+1.34%) |
Oct 21, 2019 | 83.11 | 83.92 | 82.51 | 82.90 | 52,155 | +0.42(+0.51%) |
Oct 18, 2019 | 79.00 | 82.48 | 79.00 | 82.48 | 55,300 | +0.77(+0.94%) |
Oct 17, 2019 | 80.64 | 81.71 | 80.49 | 81.71 | 41,895 | +1.37(+1.71%) |
Oct 16, 2019 | 80.40 | 81.29 | 78.81 | 80.34 | 34,210 | +0.13(+0.16%) |
Oct 15, 2019 | 79.83 | 80.96 | 79.10 | 80.21 | 27,603 | +0.16(+0.20%) |
Oct 14, 2019 | 79.00 | 80.38 | 79.00 | 80.05 | 28,373 | -0.17(-0.21%) |
Oct 11, 2019 | 79.98 | 81.90 | 79.72 | 80.22 | 28,500 | +1.08(+1.36%) |
Oct 10, 2019 | 79.41 | 79.86 | 79.14 | 79.14 | 26,254 | -0.17(-0.21%) |
Oct 09, 2019 | 78.87 | 79.37 | 78.41 | 79.31 | 20,183 | +0.79(+1.01%) |
Oct 08, 2019 | 79.57 | 79.57 | 78.40 | 78.52 | 40,292 | -1.42(-1.78%) |
Oct 07, 2019 | 79.36 | 80.30 | 79.13 | 79.94 | 41,606 | +0.09(+0.11%) |
Oct 04, 2019 | 79.46 | 79.85 | 78.78 | 79.85 | 20,400 | +0.84(+1.06%) |
Oct 03, 2019 | 79.08 | 79.49 | 78.23 | 79.01 | 41,551 | -0.39(-0.49%) |
Oct 02, 2019 | 78.77 | 79.43 | 78.51 | 79.40 | 37,938 | -0.56(-0.70%) |
Oct 01, 2019 | 81.45 | 81.55 | 79.75 | 79.96 | 54,080 | -1.17(-1.44%) |
Sep 30, 2019 | 81.39 | 82.22 | 81.05 | 81.13 | 50,112 | -0.44(-0.54%) |
Sep 27, 2019 | 81.69 | 82.58 | 81.18 | 81.57 | 26,800 | +0.14(+0.17%) |
Sep 26, 2019 | 82.70 | 82.70 | 81.36 | 81.43 | 37,635 | -1.54(-1.86%) |
Sep 25, 2019 | 82.03 | 83.35 | 81.48 | 82.97 | 40,848 | +1.43(+1.75%) |
Sep 24, 2019 | 83.26 | 83.26 | 81.15 | 81.54 | 70,190 | -1.35(-1.63%) |
Sep 23, 2019 | 83.80 | 83.80 | 82.19 | 82.89 | 50,411 | +0.27(+0.33%) |
Sep 20, 2019 | 82.77 | 83.49 | 81.70 | 82.62 | 139,600 | -0.02(-0.02%) |
Sep 19, 2019 | 83.80 | 84.23 | 82.39 | 82.64 | 62,284 | -0.82(-0.98%) |
Sep 18, 2019 | 83.51 | 84.14 | 82.47 | 83.46 | 41,001 | -0.18(-0.22%) |
Sep 17, 2019 | 83.90 | 84.07 | 82.32 | 83.64 | 39,120 | -0.41(-0.49%) |
Sep 16, 2019 | 83.92 | 84.84 | 83.14 | 84.05 | 47,584 | -0.26(-0.31%) |
Sep 13, 2019 | 84.13 | 85.14 | 83.27 | 84.31 | 57,700 | +0.46(+0.55%) |
Sep 12, 2019 | 82.59 | 83.94 | 80.93 | 83.85 | 52,813 | +1.01(+1.22%) |
Sep 11, 2019 | 81.29 | 83.00 | 80.00 | 82.84 | 69,066 | +1.83(+2.26%) |
Sep 10, 2019 | 80.50 | 81.39 | 79.22 | 81.01 | 34,300 | +0.52(+0.65%) |
Sep 09, 2019 | 78.11 | 80.68 | 78.07 | 80.49 | 48,197 | +2.42(+3.10%) |
Sep 06, 2019 | 78.77 | 80.39 | 77.84 | 78.07 | 30,200 | -0.84(-1.06%) |
Sep 05, 2019 | 78.89 | 80.55 | 78.50 | 78.91 | 58,179 | +0.70(+0.90%) |
Sep 04, 2019 | 77.79 | 78.33 | 77.36 | 78.21 | 34,295 | +0.93(+1.20%) |