Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 88.56 | 88.88 | 86.80 | 87.25 | 172,400 | -1.65(-1.86%) |
Nov 27, 2019 | 89.27 | 89.75 | 87.37 | 88.90 | 298,700 | -0.25(-0.28%) |
Nov 26, 2019 | 87.98 | 90.31 | 87.86 | 89.15 | 304,147 | +1.23(+1.40%) |
Nov 25, 2019 | 90.69 | 91.69 | 87.35 | 87.92 | 357,499 | -2.37(-2.62%) |
Nov 22, 2019 | 89.85 | 90.42 | 89.05 | 90.29 | 373,200 | +1.09(+1.22%) |
Nov 21, 2019 | 87.03 | 89.85 | 86.71 | 89.20 | 282,267 | +2.49(+2.87%) |
Nov 20, 2019 | 86.28 | 88.33 | 85.15 | 86.71 | 232,787 | -0.30(-0.34%) |
Nov 19, 2019 | 88.23 | 88.36 | 84.43 | 87.01 | 257,397 | -1.06(-1.20%) |
Nov 18, 2019 | 86.03 | 89.55 | 85.30 | 88.07 | 495,497 | +2.37(+2.77%) |
Nov 15, 2019 | 86.48 | 86.83 | 84.50 | 85.70 | 432,300 | -0.07(-0.08%) |
Nov 14, 2019 | 85.93 | 88.46 | 84.50 | 85.77 | 343,151 | -0.15(-0.17%) |
Nov 13, 2019 | 87.39 | 87.39 | 84.39 | 85.92 | 567,061 | -1.73(-1.97%) |
Nov 12, 2019 | 88.75 | 90.20 | 87.47 | 87.65 | 328,975 | -1.64(-1.84%) |
Nov 11, 2019 | 90.75 | 90.83 | 87.18 | 89.29 | 435,541 | -1.46(-1.61%) |
Nov 08, 2019 | 96.47 | 97.50 | 90.38 | 90.75 | 1,858,700 | +9.93(+12.29%) |
Nov 07, 2019 | 84.00 | 84.76 | 80.21 | 80.82 | 769,248 | -2.90(-3.46%) |
Nov 06, 2019 | 86.81 | 86.86 | 83.58 | 83.72 | 395,679 | -3.24(-3.73%) |
Nov 05, 2019 | 86.46 | 88.34 | 85.14 | 86.96 | 353,717 | +0.26(+0.30%) |
Nov 04, 2019 | 84.17 | 87.05 | 83.67 | 86.70 | 277,378 | +2.66(+3.17%) |
Nov 01, 2019 | 85.47 | 86.05 | 83.18 | 84.04 | 274,500 | -0.39(-0.46%) |
Oct 31, 2019 | 86.90 | 86.97 | 83.79 | 84.43 | 277,845 | -2.59(-2.98%) |
Oct 30, 2019 | 85.99 | 87.77 | 83.98 | 87.02 | 347,248 | +1.29(+1.50%) |
Oct 29, 2019 | 93.00 | 93.07 | 85.71 | 85.73 | 713,989 | -7.34(-7.89%) |
Oct 28, 2019 | 92.50 | 93.86 | 91.55 | 93.07 | 374,357 | +1.06(+1.15%) |
Oct 25, 2019 | 90.66 | 92.25 | 90.10 | 92.01 | 548,500 | +0.73(+0.80%) |
Oct 24, 2019 | 91.62 | 91.62 | 89.68 | 91.28 | 386,241 | +0.03(+0.03%) |
Oct 23, 2019 | 90.00 | 91.76 | 88.33 | 91.25 | 605,817 | +0.57(+0.63%) |
Oct 22, 2019 | 90.30 | 94.74 | 87.50 | 90.68 | 2,329,833 | +14.55(+19.11%) |
Oct 21, 2019 | 76.17 | 77.42 | 75.71 | 76.13 | 391,681 | +0.55(+0.73%) |
Oct 18, 2019 | 76.40 | 76.49 | 74.00 | 75.58 | 256,300 | -1.33(-1.72%) |
Oct 17, 2019 | 76.27 | 77.53 | 75.67 | 76.90 | 293,611 | +0.88(+1.16%) |
Oct 16, 2019 | 75.49 | 77.25 | 74.73 | 76.02 | 280,469 | +0.52(+0.69%) |
Oct 15, 2019 | 74.97 | 76.17 | 73.78 | 75.50 | 330,949 | +0.53(+0.71%) |
Oct 14, 2019 | 75.06 | 76.26 | 74.26 | 74.97 | 227,282 | -0.26(-0.35%) |
Oct 11, 2019 | 75.99 | 78.20 | 75.13 | 75.23 | 374,100 | +0.19(+0.25%) |
Oct 10, 2019 | 73.83 | 75.42 | 73.60 | 75.04 | 214,693 | +1.32(+1.79%) |
Oct 09, 2019 | 75.01 | 75.50 | 73.26 | 73.72 | 223,691 | -0.48(-0.65%) |
Oct 08, 2019 | 74.02 | 75.47 | 73.18 | 74.20 | 220,770 | -0.68(-0.91%) |
Oct 07, 2019 | 75.50 | 76.10 | 74.34 | 74.88 | 287,962 | -1.03(-1.36%) |
Oct 04, 2019 | 73.89 | 77.50 | 73.87 | 75.91 | 380,500 | +3.06(+4.20%) |
Oct 03, 2019 | 71.56 | 72.97 | 69.54 | 72.85 | 289,090 | +1.24(+1.73%) |
Oct 02, 2019 | 71.62 | 72.99 | 70.04 | 71.61 | 316,375 | -0.77(-1.06%) |
Oct 01, 2019 | 74.93 | 76.26 | 72.05 | 72.38 | 317,446 | -2.07(-2.78%) |
Sep 30, 2019 | 74.50 | 74.95 | 72.58 | 74.45 | 272,743 | +0.19(+0.26%) |
Sep 27, 2019 | 73.38 | 75.25 | 73.33 | 74.26 | 289,900 | +0.98(+1.34%) |
Sep 26, 2019 | 73.82 | 74.05 | 72.01 | 73.28 | 259,701 | -0.64(-0.87%) |
Sep 25, 2019 | 71.53 | 74.30 | 71.53 | 73.92 | 357,086 | +2.20(+3.07%) |
Sep 24, 2019 | 72.95 | 74.30 | 70.65 | 71.72 | 366,433 | -1.40(-1.91%) |
Sep 23, 2019 | 72.04 | 74.25 | 70.14 | 73.12 | 367,682 | +1.68(+2.35%) |
Sep 20, 2019 | 70.00 | 71.93 | 69.47 | 71.44 | 675,200 | +1.41(+2.01%) |
Sep 19, 2019 | 73.97 | 74.30 | 69.49 | 70.03 | 594,112 | -3.81(-5.16%) |
Sep 18, 2019 | 76.03 | 76.03 | 72.92 | 73.84 | 311,767 | -2.01(-2.65%) |
Sep 17, 2019 | 76.23 | 76.86 | 75.08 | 75.85 | 382,637 | -0.35(-0.46%) |
Sep 16, 2019 | 74.67 | 77.23 | 74.20 | 76.20 | 444,115 | +1.07(+1.42%) |
Sep 13, 2019 | 74.62 | 75.81 | 73.13 | 75.13 | 416,300 | +1.09(+1.47%) |
Sep 12, 2019 | 75.04 | 75.72 | 73.39 | 74.04 | 480,438 | -0.80(-1.07%) |
Sep 11, 2019 | 75.10 | 75.62 | 73.04 | 74.84 | 409,438 | +0.42(+0.56%) |
Sep 10, 2019 | 72.91 | 74.65 | 72.30 | 74.42 | 459,132 | +1.21(+1.65%) |
Sep 09, 2019 | 69.31 | 73.23 | 69.31 | 73.21 | 623,220 | +4.08(+5.90%) |
Sep 06, 2019 | 69.93 | 70.65 | 68.50 | 69.13 | 309,100 | -0.54(-0.78%) |
Sep 05, 2019 | 67.10 | 69.82 | 66.76 | 69.67 | 472,071 | +3.44(+5.19%) |
Sep 04, 2019 | 66.36 | 68.66 | 64.04 | 66.23 | 723,041 | +2.03(+3.16%) |