Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.00 | 62.65 | 61.33 | 61.98 | 515,300 | -0.24(-0.39%) |
Nov 27, 2019 | 62.28 | 63.04 | 61.67 | 62.22 | 1,009,400 | +0.70(+1.14%) |
Nov 26, 2019 | 61.30 | 62.40 | 60.71 | 61.52 | 1,004,738 | +0.45(+0.74%) |
Nov 25, 2019 | 59.99 | 61.40 | 59.92 | 61.07 | 1,007,895 | +1.35(+2.26%) |
Nov 22, 2019 | 59.70 | 59.86 | 58.33 | 59.72 | 1,274,800 | +0.17(+0.29%) |
Nov 21, 2019 | 59.40 | 60.85 | 59.00 | 59.55 | 1,241,483 | +0.15(+0.25%) |
Nov 20, 2019 | 59.78 | 60.34 | 58.89 | 59.40 | 1,212,059 | -0.52(-0.87%) |
Nov 19, 2019 | 61.45 | 61.48 | 59.63 | 59.92 | 2,251,707 | -1.83(-2.96%) |
Nov 18, 2019 | 62.70 | 63.14 | 61.61 | 61.75 | 1,208,452 | -0.91(-1.45%) |
Nov 15, 2019 | 62.57 | 63.85 | 62.37 | 62.66 | 1,439,000 | +0.23(+0.37%) |
Nov 14, 2019 | 62.15 | 62.59 | 61.45 | 62.43 | 1,195,279 | +0.59(+0.95%) |
Nov 13, 2019 | 63.17 | 63.43 | 61.45 | 61.84 | 1,587,210 | -1.46(-2.31%) |
Nov 12, 2019 | 62.71 | 64.29 | 62.71 | 63.30 | 1,947,846 | +0.51(+0.81%) |
Nov 11, 2019 | 61.70 | 63.10 | 60.90 | 62.79 | 2,578,941 | +0.73(+1.18%) |
Nov 08, 2019 | 62.89 | 63.70 | 62.00 | 62.06 | 2,260,100 | -0.94(-1.49%) |
Nov 07, 2019 | 65.55 | 65.75 | 62.80 | 63.00 | 3,427,882 | -2.06(-3.17%) |
Nov 06, 2019 | 67.90 | 68.12 | 64.02 | 65.06 | 4,920,500 | -1.77(-2.65%) |
Nov 05, 2019 | 69.15 | 71.74 | 66.57 | 66.83 | 14,588,517 | -17.38(-20.64%) |
Nov 04, 2019 | 83.50 | 85.43 | 83.03 | 84.21 | 3,071,024 | +1.44(+1.74%) |
Nov 01, 2019 | 82.50 | 83.01 | 81.79 | 82.77 | 620,000 | +0.49(+0.60%) |
Oct 31, 2019 | 83.12 | 83.44 | 81.11 | 82.28 | 691,751 | -0.79(-0.95%) |
Oct 30, 2019 | 83.88 | 83.97 | 80.86 | 83.07 | 878,592 | -0.63(-0.75%) |
Oct 29, 2019 | 82.22 | 84.99 | 82.10 | 83.70 | 612,690 | +1.87(+2.29%) |
Oct 28, 2019 | 84.87 | 85.32 | 81.44 | 81.83 | 908,025 | -2.89(-3.41%) |
Oct 25, 2019 | 84.00 | 85.50 | 83.20 | 84.72 | 692,400 | +0.95(+1.13%) |
Oct 24, 2019 | 84.20 | 85.06 | 82.88 | 83.77 | 915,119 | -0.76(-0.90%) |
Oct 23, 2019 | 88.18 | 88.34 | 83.73 | 84.53 | 1,005,628 | -3.96(-4.48%) |
Oct 22, 2019 | 92.71 | 93.04 | 88.40 | 88.49 | 704,630 | -4.40(-4.74%) |
Oct 21, 2019 | 93.20 | 94.00 | 92.55 | 92.89 | 540,453 | +0.08(+0.09%) |
Oct 18, 2019 | 91.65 | 93.40 | 90.89 | 92.81 | 570,100 | +1.03(+1.12%) |
Oct 17, 2019 | 90.65 | 93.19 | 90.61 | 91.78 | 541,158 | +1.34(+1.48%) |
Oct 16, 2019 | 90.43 | 91.09 | 89.82 | 90.44 | 480,717 | -0.06(-0.07%) |
Oct 15, 2019 | 90.99 | 91.88 | 89.14 | 90.50 | 622,826 | +0.06(+0.07%) |
Oct 14, 2019 | 91.77 | 92.20 | 88.75 | 90.44 | 702,370 | -1.18(-1.29%) |
Oct 11, 2019 | 94.05 | 94.22 | 91.56 | 91.62 | 556,200 | -1.52(-1.63%) |
Oct 10, 2019 | 93.17 | 94.15 | 92.95 | 93.14 | 332,834 | -0.14(-0.15%) |
Oct 09, 2019 | 93.46 | 94.25 | 92.16 | 93.28 | 333,087 | +0.98(+1.06%) |
Oct 08, 2019 | 92.67 | 93.61 | 91.30 | 92.30 | 521,861 | -0.83(-0.89%) |
Oct 07, 2019 | 94.11 | 94.57 | 92.40 | 93.13 | 446,014 | -1.53(-1.62%) |
Oct 04, 2019 | 94.87 | 95.79 | 94.23 | 94.66 | 473,400 | +0.49(+0.52%) |
Oct 03, 2019 | 92.57 | 94.67 | 91.02 | 94.17 | 716,184 | +1.65(+1.78%) |
Oct 02, 2019 | 92.68 | 95.12 | 92.15 | 92.52 | 737,827 | -1.10(-1.17%) |
Oct 01, 2019 | 97.41 | 97.93 | 92.62 | 93.62 | 1,161,056 | -4.42(-4.51%) |
Sep 30, 2019 | 95.51 | 98.60 | 95.38 | 98.04 | 912,082 | +2.52(+2.64%) |
Sep 27, 2019 | 97.81 | 98.69 | 94.39 | 95.52 | 870,200 | -2.01(-2.06%) |
Sep 26, 2019 | 99.15 | 100.06 | 97.00 | 97.53 | 802,417 | -1.83(-1.84%) |
Sep 25, 2019 | 100.25 | 100.91 | 98.32 | 99.36 | 936,220 | -1.22(-1.21%) |
Sep 24, 2019 | 103.41 | 103.76 | 100.30 | 100.58 | 768,485 | -2.31(-2.25%) |
Sep 23, 2019 | 104.51 | 104.86 | 102.76 | 102.89 | 644,120 | -1.39(-1.33%) |
Sep 20, 2019 | 103.46 | 104.47 | 101.63 | 104.28 | 1,490,600 | +0.90(+0.87%) |
Sep 19, 2019 | 101.38 | 103.84 | 100.57 | 103.38 | 757,827 | +1.95(+1.92%) |
Sep 18, 2019 | 101.10 | 101.83 | 100.35 | 101.43 | 826,578 | -0.08(-0.08%) |
Sep 17, 2019 | 101.61 | 103.68 | 101.07 | 101.51 | 739,048 | +0.73(+0.72%) |
Sep 16, 2019 | 99.32 | 101.04 | 99.04 | 100.78 | 533,033 | +0.84(+0.84%) |
Sep 13, 2019 | 99.52 | 101.73 | 98.77 | 99.94 | 633,100 | -0.82(-0.81%) |
Sep 12, 2019 | 99.49 | 102.50 | 99.20 | 100.76 | 644,239 | +1.88(+1.90%) |
Sep 11, 2019 | 96.00 | 99.95 | 96.00 | 98.88 | 706,144 | +1.90(+1.96%) |
Sep 10, 2019 | 101.95 | 101.95 | 95.02 | 96.98 | 1,807,853 | -5.68(-5.53%) |
Sep 09, 2019 | 103.97 | 105.34 | 101.97 | 102.66 | 893,691 | -0.46(-0.45%) |
Sep 06, 2019 | 103.75 | 105.48 | 102.72 | 103.12 | 939,100 | -0.46(-0.44%) |
Sep 05, 2019 | 105.50 | 105.84 | 101.00 | 103.58 | 1,000,724 | -1.03(-0.98%) |
Sep 04, 2019 | 97.46 | 105.08 | 97.31 | 104.61 | 1,452,551 | +7.38(+7.59%) |