Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 114.00 | 115.60 | 110.40 | 114.20 | 25,715 | -0.20(-0.17%) |
Dec 30, 2019 | 119.00 | 120.00 | 111.20 | 114.40 | 22,754 | -5.20(-4.35%) |
Dec 27, 2019 | 123.40 | 123.90 | 114.60 | 119.60 | 21,320 | -3.40(-2.76%) |
Dec 26, 2019 | 124.00 | 125.00 | 120.20 | 123.00 | 19,993 | -0.40(-0.32%) |
Dec 24, 2019 | 118.20 | 124.00 | 112.20 | 123.40 | 29,580 | +4.40(+3.70%) |
Dec 23, 2019 | 97.00 | 123.00 | 96.60 | 119.00 | 74,978 | +23.20(+24.22%) |
Dec 20, 2019 | 86.60 | 96.40 | 85.20 | 95.80 | 508,600 | +9.40(+10.88%) |
Dec 19, 2019 | 84.00 | 86.80 | 82.20 | 86.40 | 11,976 | +2.40(+2.86%) |
Dec 18, 2019 | 88.40 | 89.16 | 83.40 | 84.00 | 14,670 | -4.20(-4.76%) |
Dec 17, 2019 | 88.60 | 88.60 | 82.30 | 88.20 | 19,320 | -1.40(-1.56%) |
Dec 16, 2019 | 91.00 | 92.20 | 87.80 | 89.60 | 14,143 | -1.20(-1.32%) |
Dec 13, 2019 | 90.40 | 92.00 | 89.00 | 90.80 | 7,565 | +0.60(+0.67%) |
Dec 12, 2019 | 89.40 | 93.00 | 88.80 | 90.20 | 10,279 | -0.20(-0.22%) |
Dec 11, 2019 | 89.00 | 92.00 | 87.73 | 90.40 | 10,608 | +0.60(+0.67%) |
Dec 10, 2019 | 92.20 | 93.60 | 87.00 | 89.80 | 16,009 | -2.20(-2.39%) |
Dec 09, 2019 | 93.40 | 94.80 | 90.40 | 92.00 | 18,957 | -1.60(-1.71%) |
Dec 06, 2019 | 88.00 | 94.60 | 86.80 | 93.60 | 19,085 | +5.20(+5.88%) |
Dec 05, 2019 | 94.00 | 96.00 | 87.80 | 88.40 | 10,715 | -5.40(-5.76%) |
Dec 04, 2019 | 89.60 | 94.40 | 88.60 | 93.80 | 15,070 | +4.00(+4.45%) |
Dec 03, 2019 | 90.80 | 93.00 | 89.00 | 89.80 | 10,984 | -2.20(-2.39%) |
Dec 02, 2019 | 98.40 | 103.60 | 89.00 | 92.00 | 20,889 | -6.40(-6.50%) |
Nov 29, 2019 | 91.60 | 98.80 | 91.00 | 98.40 | 10,580 | +6.40(+6.96%) |
Nov 27, 2019 | 94.00 | 94.96 | 89.60 | 92.00 | 15,390 | -1.00(-1.08%) |
Nov 26, 2019 | 92.00 | 96.20 | 89.59 | 93.00 | 17,121 | +1.40(+1.53%) |
Nov 25, 2019 | 82.20 | 92.91 | 82.00 | 91.60 | 30,419 | +10.60(+13.09%) |
Nov 22, 2019 | 85.00 | 86.00 | 78.60 | 81.00 | 27,695 | -3.20(-3.80%) |
Nov 21, 2019 | 81.40 | 89.20 | 81.40 | 84.20 | 32,217 | +2.80(+3.44%) |
Nov 20, 2019 | 78.00 | 82.20 | 74.20 | 81.40 | 40,416 | +4.20(+5.44%) |
Nov 19, 2019 | 71.00 | 82.80 | 69.20 | 77.20 | 58,872 | +9.60(+14.20%) |
Nov 18, 2019 | 69.60 | 70.00 | 65.20 | 67.60 | 9,104 | -2.20(-3.15%) |
Nov 15, 2019 | 68.20 | 70.20 | 67.40 | 69.80 | 18,935 | +2.40(+3.56%) |
Nov 14, 2019 | 70.80 | 70.80 | 66.60 | 67.40 | 21,383 | -1.40(-2.03%) |
Nov 13, 2019 | 63.60 | 70.60 | 61.40 | 68.80 | 19,953 | +6.60(+10.61%) |
Nov 12, 2019 | 63.00 | 66.00 | 62.00 | 62.20 | 9,325 | -0.80(-1.27%) |
Nov 11, 2019 | 68.40 | 68.40 | 62.60 | 63.00 | 6,419 | -4.60(-6.80%) |
Nov 08, 2019 | 65.60 | 68.60 | 65.20 | 67.60 | 7,180 | +2.10(+3.21%) |
Nov 07, 2019 | 64.40 | 67.00 | 63.60 | 65.50 | 8,270 | +2.50(+3.97%) |
Nov 06, 2019 | 67.80 | 67.80 | 62.70 | 63.00 | 10,984 | -4.80(-7.08%) |
Nov 05, 2019 | 68.00 | 71.80 | 65.10 | 67.80 | 16,472 | +0.60(+0.89%) |
Nov 04, 2019 | 68.00 | 68.60 | 63.80 | 67.20 | 16,693 | +0.60(+0.90%) |
Nov 01, 2019 | 60.40 | 69.20 | 60.00 | 66.60 | 35,915 | +9.00(+15.62%) |
Oct 31, 2019 | 53.60 | 58.00 | 53.00 | 57.60 | 15,646 | +3.80(+7.06%) |
Oct 30, 2019 | 53.60 | 55.00 | 53.20 | 53.80 | 55,027 | +0.40(+0.75%) |
Oct 29, 2019 | 55.80 | 56.20 | 52.00 | 53.40 | 127,542 | -2.60(-4.64%) |
Oct 28, 2019 | 56.60 | 57.60 | 55.60 | 56.00 | 9,352 | -0.40(-0.71%) |
Oct 25, 2019 | 55.20 | 57.40 | 54.00 | 56.40 | 5,595 | +1.20(+2.17%) |
Oct 24, 2019 | 56.00 | 56.70 | 55.00 | 55.20 | 6,612 | -1.00(-1.78%) |
Oct 23, 2019 | 54.20 | 56.40 | 53.40 | 56.20 | 6,662 | +1.80(+3.31%) |
Oct 22, 2019 | 54.60 | 56.00 | 54.20 | 54.40 | 6,530 | -0.20(-0.37%) |
Oct 21, 2019 | 54.40 | 55.80 | 53.60 | 54.60 | 9,146 | +0.80(+1.49%) |
Oct 18, 2019 | 53.80 | 54.70 | 52.80 | 53.80 | 11,880 | -0.40(-0.74%) |
Oct 17, 2019 | 52.40 | 55.00 | 52.40 | 54.20 | 12,242 | +2.40(+4.63%) |
Oct 16, 2019 | 52.00 | 53.44 | 51.30 | 51.80 | 8,822 | -0.20(-0.38%) |
Oct 15, 2019 | 52.00 | 55.20 | 51.60 | 52.00 | 10,672 | +1.00(+1.96%) |
Oct 14, 2019 | 52.40 | 53.80 | 51.00 | 51.00 | 8,997 | -1.20(-2.30%) |
Oct 11, 2019 | 52.00 | 54.60 | 51.40 | 52.20 | 13,195 | +1.00(+1.95%) |
Oct 10, 2019 | 50.20 | 53.00 | 49.63 | 51.20 | 14,026 | +0.80(+1.59%) |
Oct 09, 2019 | 54.20 | 55.80 | 49.00 | 50.40 | 18,292 | -4.00(-7.35%) |
Oct 08, 2019 | 58.00 | 58.00 | 54.40 | 54.40 | 12,340 | -3.40(-5.88%) |
Oct 07, 2019 | 56.40 | 58.00 | 55.40 | 57.80 | 12,568 | +0.80(+1.40%) |
Oct 04, 2019 | 58.20 | 60.00 | 56.40 | 57.00 | 17,185 | -1.20(-2.06%) |
Oct 03, 2019 | 55.00 | 58.20 | 53.80 | 58.20 | 19,157 | +3.00(+5.43%) |
Oct 02, 2019 | 51.80 | 55.40 | 51.00 | 55.20 | 22,269 | +2.40(+4.55%) |