Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.40 | 82.32 | 78.24 | 78.96 | 37,066 | -2.52(-3.09%) |
Dec 30, 2019 | 85.44 | 86.16 | 81.36 | 81.48 | 22,973 | -4.32(-5.03%) |
Dec 27, 2019 | 88.56 | 89.28 | 85.56 | 85.80 | 19,775 | -3.84(-4.28%) |
Dec 26, 2019 | 92.16 | 92.64 | 88.68 | 89.64 | 7,915 | -2.40(-2.61%) |
Dec 24, 2019 | 90.00 | 92.71 | 90.00 | 92.04 | 4,650 | +0.72(+0.79%) |
Dec 23, 2019 | 90.72 | 91.98 | 90.00 | 91.32 | 7,350 | +0.00(+0.00%) |
Dec 20, 2019 | 92.64 | 93.84 | 89.88 | 91.32 | 19,250 | -1.20(-1.30%) |
Dec 19, 2019 | 87.96 | 93.60 | 87.96 | 92.52 | 19,396 | +3.60(+4.05%) |
Dec 18, 2019 | 90.00 | 91.92 | 87.84 | 88.92 | 18,116 | -2.40(-2.63%) |
Dec 17, 2019 | 85.80 | 94.56 | 85.68 | 91.32 | 41,129 | +5.28(+6.14%) |
Dec 16, 2019 | 85.80 | 89.04 | 84.96 | 86.04 | 15,423 | -0.72(-0.83%) |
Dec 13, 2019 | 83.64 | 88.92 | 83.64 | 86.76 | 12,575 | +2.04(+2.41%) |
Dec 12, 2019 | 82.20 | 84.96 | 82.20 | 84.72 | 15,314 | +1.92(+2.32%) |
Dec 11, 2019 | 81.84 | 85.80 | 81.48 | 82.80 | 16,197 | +0.00(+0.00%) |
Dec 10, 2019 | 80.64 | 84.00 | 80.64 | 82.80 | 8,414 | +1.20(+1.47%) |
Dec 09, 2019 | 81.96 | 83.76 | 79.80 | 81.60 | 16,979 | -1.20(-1.45%) |
Dec 06, 2019 | 78.84 | 83.16 | 78.12 | 82.80 | 28,241 | +3.96(+5.02%) |
Dec 05, 2019 | 80.40 | 81.84 | 75.96 | 78.84 | 38,556 | -1.92(-2.38%) |
Dec 04, 2019 | 81.48 | 83.28 | 79.80 | 80.76 | 26,817 | -1.08(-1.32%) |
Dec 03, 2019 | 81.72 | 83.76 | 80.59 | 81.84 | 18,320 | -1.92(-2.29%) |
Dec 02, 2019 | 80.40 | 84.12 | 78.96 | 83.76 | 18,395 | +2.88(+3.56%) |
Nov 29, 2019 | 77.76 | 83.64 | 76.61 | 80.88 | 16,625 | +2.16(+2.74%) |
Nov 27, 2019 | 81.24 | 82.48 | 76.32 | 78.72 | 38,300 | -3.00(-3.67%) |
Nov 26, 2019 | 83.64 | 85.44 | 80.52 | 81.72 | 28,528 | -1.92(-2.30%) |
Nov 25, 2019 | 84.60 | 87.00 | 82.80 | 83.64 | 22,888 | -1.32(-1.55%) |
Nov 22, 2019 | 86.52 | 90.00 | 83.16 | 84.96 | 32,875 | -2.04(-2.34%) |
Nov 21, 2019 | 90.96 | 91.44 | 85.44 | 87.00 | 18,543 | -3.24(-3.59%) |
Nov 20, 2019 | 95.28 | 95.28 | 90.00 | 90.24 | 13,570 | -4.80(-5.05%) |
Nov 19, 2019 | 90.48 | 95.52 | 90.00 | 95.04 | 10,658 | +3.84(+4.21%) |
Nov 18, 2019 | 86.04 | 93.12 | 84.60 | 91.20 | 29,287 | +2.88(+3.26%) |
Nov 15, 2019 | 85.80 | 89.28 | 84.36 | 88.32 | 13,191 | +1.44(+1.66%) |
Nov 14, 2019 | 87.00 | 88.80 | 85.32 | 86.88 | 23,280 | -0.48(-0.55%) |
Nov 13, 2019 | 87.00 | 88.80 | 86.76 | 87.36 | 17,539 | +0.60(+0.69%) |
Nov 12, 2019 | 88.92 | 90.72 | 85.32 | 86.76 | 27,125 | -3.84(-4.24%) |
Nov 11, 2019 | 92.52 | 92.64 | 88.80 | 90.60 | 15,988 | -1.92(-2.08%) |
Nov 08, 2019 | 94.20 | 96.24 | 92.04 | 92.52 | 13,650 | -2.52(-2.65%) |
Nov 07, 2019 | 101.28 | 102.48 | 95.04 | 95.04 | 23,483 | -6.84(-6.71%) |
Nov 06, 2019 | 104.04 | 107.16 | 99.60 | 101.88 | 14,433 | -3.12(-2.97%) |
Nov 05, 2019 | 103.92 | 108.36 | 101.64 | 105.00 | 29,047 | +0.48(+0.46%) |
Nov 04, 2019 | 100.68 | 123.24 | 99.60 | 104.52 | 98,647 | +4.92(+4.94%) |
Nov 01, 2019 | 87.72 | 99.84 | 84.60 | 99.60 | 67,258 | +13.68(+15.92%) |
Oct 31, 2019 | 82.32 | 93.12 | 78.60 | 85.92 | 55,921 | +0.84(+0.99%) |
Oct 30, 2019 | 84.00 | 88.68 | 82.80 | 85.08 | 27,296 | +0.48(+0.57%) |
Oct 29, 2019 | 88.08 | 88.85 | 82.92 | 84.60 | 27,378 | -4.20(-4.73%) |
Oct 28, 2019 | 89.28 | 91.80 | 88.56 | 88.80 | 12,799 | -0.48(-0.54%) |
Oct 25, 2019 | 87.00 | 90.96 | 86.04 | 89.28 | 20,941 | +1.32(+1.50%) |
Oct 24, 2019 | 90.48 | 90.72 | 87.00 | 87.96 | 16,485 | -4.20(-4.56%) |
Oct 23, 2019 | 90.36 | 92.64 | 87.72 | 92.16 | 18,258 | +2.16(+2.40%) |
Oct 22, 2019 | 86.40 | 90.00 | 82.68 | 90.00 | 33,835 | +3.48(+4.02%) |
Oct 21, 2019 | 89.64 | 91.75 | 85.44 | 86.52 | 25,409 | -3.36(-3.74%) |
Oct 18, 2019 | 94.92 | 96.84 | 89.64 | 89.88 | 17,450 | -6.48(-6.72%) |
Oct 17, 2019 | 88.32 | 98.76 | 88.32 | 96.36 | 28,373 | +7.80(+8.81%) |
Oct 16, 2019 | 94.68 | 96.60 | 88.20 | 88.56 | 32,704 | -5.76(-6.11%) |
Oct 15, 2019 | 97.56 | 99.00 | 93.84 | 94.32 | 32,063 | -2.04(-2.12%) |
Oct 14, 2019 | 98.04 | 100.08 | 94.32 | 96.36 | 23,784 | -3.60(-3.60%) |
Oct 11, 2019 | 104.04 | 105.24 | 99.24 | 99.96 | 29,208 | -3.00(-2.91%) |
Oct 10, 2019 | 109.20 | 110.64 | 101.04 | 102.96 | 31,569 | -6.36(-5.82%) |
Oct 09, 2019 | 110.88 | 113.16 | 108.41 | 109.32 | 18,172 | -0.60(-0.55%) |
Oct 08, 2019 | 108.48 | 111.60 | 106.80 | 109.92 | 15,719 | +1.20(+1.10%) |
Oct 07, 2019 | 107.28 | 113.28 | 105.42 | 108.72 | 13,414 | +0.48(+0.44%) |
Oct 04, 2019 | 114.48 | 114.48 | 106.20 | 108.24 | 17,341 | -3.00(-2.70%) |
Oct 03, 2019 | 101.76 | 112.68 | 100.38 | 111.24 | 19,806 | +9.36(+9.19%) |
Oct 02, 2019 | 99.36 | 102.60 | 94.20 | 101.88 | 16,512 | +1.32(+1.31%) |