Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 86.40 | 86.90 | 85.10 | 85.60 | 15,080 | -1.40(-1.61%) |
Nov 27, 2019 | 84.80 | 88.00 | 84.40 | 87.00 | 43,340 | +2.60(+3.08%) |
Nov 26, 2019 | 83.20 | 84.95 | 81.20 | 84.40 | 48,384 | +0.60(+0.72%) |
Nov 25, 2019 | 85.00 | 86.60 | 82.75 | 83.80 | 59,297 | -0.70(-0.83%) |
Nov 22, 2019 | 81.70 | 84.90 | 79.60 | 84.50 | 48,330 | +2.80(+3.43%) |
Nov 21, 2019 | 78.80 | 82.20 | 76.80 | 81.70 | 71,827 | +2.90(+3.68%) |
Nov 20, 2019 | 78.90 | 79.40 | 75.80 | 78.80 | 67,809 | -0.90(-1.13%) |
Nov 19, 2019 | 79.30 | 80.15 | 76.40 | 79.70 | 72,796 | +0.50(+0.63%) |
Nov 18, 2019 | 80.30 | 80.70 | 77.30 | 79.20 | 84,438 | -1.50(-1.86%) |
Nov 15, 2019 | 86.50 | 86.50 | 80.30 | 80.70 | 90,180 | -4.60(-5.39%) |
Nov 14, 2019 | 84.40 | 88.00 | 83.90 | 85.30 | 45,536 | +0.35(+0.41%) |
Nov 13, 2019 | 85.30 | 86.40 | 83.00 | 84.95 | 44,382 | -0.85(-0.99%) |
Nov 12, 2019 | 85.70 | 88.40 | 84.30 | 85.80 | 74,580 | +0.10(+0.12%) |
Nov 11, 2019 | 89.00 | 94.80 | 83.70 | 85.70 | 189,139 | -2.70(-3.05%) |
Nov 08, 2019 | 83.00 | 92.70 | 79.00 | 88.40 | 533,320 | +18.40(+26.29%) |
Nov 07, 2019 | 70.60 | 74.40 | 68.90 | 70.00 | 144,708 | +0.10(+0.14%) |
Nov 06, 2019 | 71.20 | 71.80 | 68.60 | 69.90 | 95,177 | -1.40(-1.96%) |
Nov 05, 2019 | 71.50 | 73.30 | 70.30 | 71.30 | 99,206 | +3.60(+5.32%) |
Nov 04, 2019 | 67.70 | 69.30 | 66.10 | 67.70 | 58,156 | +0.90(+1.35%) |
Nov 01, 2019 | 64.90 | 67.90 | 64.70 | 66.80 | 37,790 | +2.50(+3.89%) |
Oct 31, 2019 | 63.30 | 64.60 | 62.40 | 64.30 | 29,107 | +0.90(+1.42%) |
Oct 30, 2019 | 64.50 | 64.90 | 63.30 | 63.40 | 34,509 | -1.00(-1.55%) |
Oct 29, 2019 | 63.70 | 64.90 | 62.10 | 64.40 | 16,596 | +0.00(+0.00%) |
Oct 28, 2019 | 65.00 | 65.90 | 63.90 | 64.40 | 36,542 | -0.20(-0.31%) |
Oct 25, 2019 | 61.20 | 65.50 | 61.20 | 64.60 | 42,980 | +2.90(+4.70%) |
Oct 24, 2019 | 63.20 | 64.00 | 61.40 | 61.70 | 34,070 | -1.60(-2.53%) |
Oct 23, 2019 | 62.90 | 64.20 | 60.50 | 63.30 | 55,539 | +0.10(+0.16%) |
Oct 22, 2019 | 66.50 | 66.72 | 62.80 | 63.20 | 42,421 | -3.30(-4.96%) |
Oct 21, 2019 | 65.10 | 68.30 | 64.90 | 66.50 | 63,346 | +2.20(+3.42%) |
Oct 18, 2019 | 64.70 | 66.63 | 64.00 | 64.30 | 38,510 | -0.70(-1.08%) |
Oct 17, 2019 | 62.60 | 65.50 | 62.10 | 65.00 | 29,164 | +2.85(+4.59%) |
Oct 16, 2019 | 62.60 | 63.95 | 62.00 | 62.15 | 47,937 | -0.65(-1.04%) |
Oct 15, 2019 | 63.50 | 65.20 | 62.30 | 62.80 | 38,881 | -0.55(-0.87%) |
Oct 14, 2019 | 61.90 | 64.70 | 61.20 | 63.35 | 55,866 | +1.35(+2.18%) |
Oct 11, 2019 | 60.20 | 62.90 | 60.15 | 62.00 | 48,950 | +2.50(+4.20%) |
Oct 10, 2019 | 59.40 | 60.90 | 58.60 | 59.50 | 50,290 | -0.60(-1.00%) |
Oct 09, 2019 | 64.30 | 65.10 | 59.10 | 60.10 | 85,149 | -3.50(-5.50%) |
Oct 08, 2019 | 62.30 | 64.00 | 61.70 | 63.60 | 60,153 | +0.00(+0.00%) |
Oct 07, 2019 | 62.70 | 64.00 | 61.60 | 63.60 | 57,985 | +1.10(+1.76%) |
Oct 04, 2019 | 59.70 | 62.60 | 58.00 | 62.50 | 71,690 | +3.45(+5.84%) |
Oct 03, 2019 | 57.90 | 59.50 | 55.50 | 59.05 | 46,648 | +1.05(+1.81%) |
Oct 02, 2019 | 60.00 | 60.50 | 56.80 | 58.00 | 81,650 | -2.70(-4.45%) |
Oct 01, 2019 | 65.00 | 66.50 | 60.20 | 60.70 | 61,759 | -4.10(-6.33%) |
Sep 30, 2019 | 65.50 | 67.00 | 64.20 | 64.80 | 50,765 | -0.70(-1.07%) |
Sep 27, 2019 | 68.10 | 68.10 | 64.74 | 65.50 | 60,240 | -2.50(-3.68%) |
Sep 26, 2019 | 69.30 | 70.50 | 67.10 | 68.00 | 47,427 | -1.60(-2.30%) |
Sep 25, 2019 | 68.00 | 71.30 | 68.00 | 69.60 | 55,831 | +0.90(+1.31%) |
Sep 24, 2019 | 73.50 | 76.90 | 67.80 | 68.70 | 84,953 | -3.80(-5.24%) |
Sep 23, 2019 | 71.00 | 74.00 | 70.50 | 72.50 | 67,345 | +0.80(+1.12%) |
Sep 20, 2019 | 69.50 | 72.20 | 68.10 | 71.70 | 225,930 | +1.90(+2.72%) |
Sep 19, 2019 | 68.30 | 70.40 | 67.30 | 69.80 | 55,057 | +1.10(+1.60%) |
Sep 18, 2019 | 69.10 | 70.30 | 66.00 | 68.70 | 70,291 | -0.70(-1.01%) |
Sep 17, 2019 | 68.60 | 70.40 | 68.40 | 69.40 | 83,950 | +0.60(+0.87%) |
Sep 16, 2019 | 70.00 | 70.50 | 67.10 | 68.80 | 53,198 | -2.20(-3.10%) |
Sep 13, 2019 | 73.00 | 74.00 | 69.60 | 71.00 | 56,670 | -1.50(-2.07%) |
Sep 12, 2019 | 71.40 | 73.70 | 67.80 | 72.50 | 89,444 | +1.40(+1.97%) |
Sep 11, 2019 | 70.80 | 74.50 | 70.40 | 71.10 | 80,461 | +0.30(+0.42%) |
Sep 10, 2019 | 66.00 | 71.45 | 64.20 | 70.80 | 104,284 | +4.60(+6.95%) |
Sep 09, 2019 | 71.50 | 71.50 | 65.45 | 66.20 | 74,517 | -4.70(-6.63%) |
Sep 06, 2019 | 69.30 | 72.60 | 67.90 | 70.90 | 65,040 | +1.20(+1.72%) |
Sep 05, 2019 | 66.40 | 69.90 | 64.55 | 69.70 | 109,432 | +4.30(+6.57%) |
Sep 04, 2019 | 64.00 | 68.60 | 63.80 | 65.40 | 160,663 | +2.20(+3.48%) |