Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 111.62 | 111.69 | 104.19 | 105.50 | 590,544 | -9.88(-8.56%) |
Nov 27, 2019 | 116.06 | 117.12 | 113.12 | 115.38 | 236,336 | -1.12(-0.97%) |
Nov 26, 2019 | 116.44 | 117.25 | 114.44 | 116.50 | 238,325 | +1.56(+1.36%) |
Nov 25, 2019 | 113.56 | 115.62 | 112.38 | 114.94 | 260,565 | -0.06(-0.05%) |
Nov 22, 2019 | 116.69 | 117.00 | 113.06 | 115.00 | 260,912 | -1.69(-1.45%) |
Nov 21, 2019 | 114.06 | 117.69 | 113.81 | 116.69 | 422,239 | +5.38(+4.83%) |
Nov 20, 2019 | 107.06 | 112.62 | 106.31 | 111.31 | 559,434 | +6.06(+5.76%) |
Nov 19, 2019 | 107.94 | 108.44 | 104.25 | 105.25 | 570,756 | -6.00(-5.39%) |
Nov 18, 2019 | 113.12 | 113.50 | 110.06 | 111.25 | 425,830 | -3.69(-3.21%) |
Nov 15, 2019 | 111.06 | 115.69 | 110.98 | 114.94 | 295,232 | +3.38(+3.03%) |
Nov 14, 2019 | 114.06 | 114.59 | 110.56 | 111.56 | 257,849 | -1.06(-0.94%) |
Nov 13, 2019 | 109.81 | 113.81 | 109.62 | 112.62 | 302,546 | +1.62(+1.46%) |
Nov 12, 2019 | 112.75 | 113.78 | 109.88 | 111.00 | 305,355 | -0.12(-0.11%) |
Nov 11, 2019 | 109.31 | 112.94 | 109.19 | 111.12 | 289,678 | -2.00(-1.77%) |
Nov 08, 2019 | 108.25 | 113.31 | 106.69 | 113.12 | 489,040 | +1.94(+1.74%) |
Nov 07, 2019 | 112.88 | 114.81 | 110.88 | 111.19 | 394,477 | +1.44(+1.31%) |
Nov 06, 2019 | 112.88 | 114.94 | 108.25 | 109.75 | 544,034 | -2.50(-2.23%) |
Nov 05, 2019 | 112.19 | 113.62 | 111.88 | 112.25 | 245,855 | +2.25(+2.05%) |
Nov 04, 2019 | 112.19 | 113.25 | 109.50 | 110.00 | 391,258 | +1.88(+1.73%) |
Nov 01, 2019 | 103.81 | 109.15 | 103.56 | 108.12 | 589,152 | +7.12(+7.05%) |
Oct 31, 2019 | 102.69 | 102.91 | 99.69 | 101.00 | 452,855 | -2.88(-2.77%) |
Oct 30, 2019 | 106.12 | 106.19 | 102.50 | 103.88 | 485,318 | -2.44(-2.29%) |
Oct 29, 2019 | 103.75 | 108.00 | 103.50 | 106.31 | 373,081 | -1.13(-1.05%) |
Oct 28, 2019 | 111.00 | 111.69 | 106.59 | 107.44 | 310,924 | -3.31(-2.99%) |
Oct 25, 2019 | 108.38 | 110.94 | 106.56 | 110.75 | 367,600 | +1.88(+1.72%) |
Oct 24, 2019 | 108.31 | 110.00 | 107.81 | 108.88 | 331,824 | +1.75(+1.63%) |
Oct 23, 2019 | 100.69 | 108.19 | 100.56 | 107.12 | 850,493 | +5.31(+5.22%) |
Oct 22, 2019 | 101.25 | 103.44 | 100.06 | 101.81 | 536,922 | +2.63(+2.65%) |
Oct 21, 2019 | 96.44 | 99.69 | 96.38 | 99.19 | 327,936 | -0.44(-0.44%) |
Oct 18, 2019 | 101.44 | 102.25 | 98.19 | 99.62 | 324,656 | -1.00(-0.99%) |
Oct 17, 2019 | 96.94 | 101.06 | 95.88 | 100.62 | 379,986 | +2.25(+2.29%) |
Oct 16, 2019 | 96.25 | 99.75 | 96.25 | 98.38 | 262,594 | +1.44(+1.48%) |
Oct 15, 2019 | 98.38 | 99.94 | 96.06 | 96.94 | 360,264 | -2.00(-2.02%) |
Oct 14, 2019 | 98.50 | 99.56 | 96.25 | 98.94 | 411,321 | -3.94(-3.83%) |
Oct 11, 2019 | 99.94 | 103.75 | 99.94 | 102.88 | 737,680 | +4.06(+4.11%) |
Oct 10, 2019 | 97.44 | 99.19 | 96.38 | 98.81 | 515,345 | +3.50(+3.67%) |
Oct 09, 2019 | 98.25 | 99.06 | 94.19 | 95.31 | 600,674 | +1.44(+1.53%) |
Oct 08, 2019 | 93.19 | 95.81 | 92.44 | 93.88 | 707,889 | -2.19(-2.28%) |
Oct 07, 2019 | 97.75 | 100.25 | 95.06 | 96.06 | 546,842 | +0.00(+0.00%) |
Oct 04, 2019 | 96.56 | 97.71 | 93.11 | 96.06 | 580,000 | +1.88(+1.99%) |
Oct 03, 2019 | 92.56 | 95.12 | 89.25 | 94.19 | 903,006 | -1.06(-1.12%) |
Oct 02, 2019 | 99.00 | 99.00 | 93.50 | 95.25 | 795,500 | -3.50(-3.54%) |
Oct 01, 2019 | 102.50 | 103.06 | 96.75 | 98.75 | 882,495 | -2.62(-2.59%) |
Sep 30, 2019 | 104.75 | 106.38 | 100.19 | 101.38 | 805,257 | -6.12(-5.70%) |
Sep 27, 2019 | 105.88 | 110.75 | 105.44 | 107.50 | 722,480 | -2.44(-2.22%) |
Sep 26, 2019 | 108.06 | 110.38 | 105.62 | 109.94 | 593,005 | +0.00(+0.00%) |
Sep 25, 2019 | 107.44 | 110.44 | 106.44 | 109.94 | 521,877 | -1.94(-1.73%) |
Sep 24, 2019 | 116.25 | 116.69 | 111.19 | 111.88 | 508,607 | -5.94(-5.04%) |
Sep 23, 2019 | 116.75 | 118.56 | 114.75 | 117.81 | 363,269 | +0.19(+0.16%) |
Sep 20, 2019 | 118.44 | 120.00 | 115.56 | 117.62 | 379,824 | +0.00(+0.00%) |
Sep 19, 2019 | 118.50 | 119.38 | 116.06 | 117.62 | 407,808 | +1.81(+1.56%) |
Sep 18, 2019 | 116.44 | 119.12 | 114.12 | 115.81 | 582,474 | -3.75(-3.14%) |
Sep 17, 2019 | 132.81 | 132.94 | 116.81 | 119.56 | 1,720,004 | -11.63(-8.86%) |
Sep 16, 2019 | 125.31 | 137.44 | 124.50 | 131.19 | 2,052,967 | +25.50(+24.13%) |
Sep 13, 2019 | 106.88 | 107.31 | 104.74 | 105.69 | 339,744 | -0.75(-0.70%) |
Sep 12, 2019 | 103.31 | 107.12 | 102.71 | 106.44 | 966,728 | -3.75(-3.40%) |
Sep 11, 2019 | 116.31 | 117.50 | 108.34 | 110.19 | 893,716 | -5.63(-4.86%) |
Sep 10, 2019 | 118.75 | 120.81 | 114.56 | 115.81 | 518,061 | -1.94(-1.65%) |
Sep 09, 2019 | 115.00 | 118.31 | 114.38 | 117.75 | 607,447 | +5.69(+5.08%) |
Sep 06, 2019 | 106.19 | 113.56 | 105.31 | 112.06 | 493,312 | +1.56(+1.41%) |
Sep 05, 2019 | 112.50 | 116.44 | 109.83 | 110.50 | 660,805 | -0.25(-0.23%) |
Sep 04, 2019 | 107.19 | 111.75 | 107.12 | 110.75 | 902,438 | +8.88(+8.71%) |