Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 98.41 | 99.80 | 87.65 | 90.20 | 2,010 | -8.00(-8.15%) |
Nov 27, 2019 | 99.80 | 100.00 | 94.40 | 98.20 | 2,100 | -0.80(-0.81%) |
Nov 26, 2019 | 97.20 | 101.99 | 93.80 | 99.00 | 7,596 | +1.00(+1.02%) |
Nov 25, 2019 | 102.80 | 103.36 | 97.70 | 98.00 | 5,779 | -5.20(-5.04%) |
Nov 22, 2019 | 105.60 | 108.81 | 100.80 | 103.20 | 3,385 | -5.80(-5.32%) |
Nov 21, 2019 | 109.40 | 110.20 | 99.60 | 109.00 | 3,950 | -2.00(-1.80%) |
Nov 20, 2019 | 114.00 | 118.60 | 110.00 | 111.00 | 2,342 | -1.80(-1.60%) |
Nov 19, 2019 | 123.80 | 126.05 | 111.00 | 112.80 | 1,777 | -9.20(-7.54%) |
Nov 18, 2019 | 130.80 | 130.80 | 119.00 | 122.00 | 561 | -0.20(-0.16%) |
Nov 15, 2019 | 125.60 | 127.20 | 121.40 | 122.20 | 765 | -0.80(-0.65%) |
Nov 14, 2019 | 124.80 | 128.04 | 122.80 | 123.00 | 1,347 | -3.60(-2.84%) |
Nov 13, 2019 | 131.60 | 131.60 | 123.21 | 126.60 | 1,090 | -4.00(-3.06%) |
Nov 12, 2019 | 129.20 | 131.20 | 121.84 | 130.60 | 499 | +2.80(+2.19%) |
Nov 11, 2019 | 132.00 | 133.40 | 124.80 | 127.80 | 891 | -3.80(-2.89%) |
Nov 08, 2019 | 132.60 | 134.40 | 130.00 | 131.60 | 875 | -2.20(-1.64%) |
Nov 07, 2019 | 135.60 | 136.00 | 130.60 | 133.80 | 1,473 | -1.80(-1.33%) |
Nov 06, 2019 | 130.40 | 136.40 | 130.20 | 135.60 | 1,079 | +0.60(+0.44%) |
Nov 05, 2019 | 150.00 | 161.60 | 133.80 | 135.00 | 7,274 | -5.20(-3.71%) |
Nov 04, 2019 | 146.60 | 150.00 | 140.20 | 140.20 | 1,423 | +1.80(+1.30%) |
Nov 01, 2019 | 135.20 | 139.80 | 129.20 | 138.40 | 535 | +7.80(+5.97%) |
Oct 31, 2019 | 130.80 | 131.00 | 120.00 | 130.60 | 2,192 | -1.60(-1.21%) |
Oct 30, 2019 | 135.40 | 135.40 | 125.00 | 132.20 | 1,322 | -4.20(-3.08%) |
Oct 29, 2019 | 147.37 | 147.37 | 135.00 | 136.40 | 2,514 | -5.00(-3.54%) |
Oct 28, 2019 | 145.20 | 149.00 | 137.20 | 141.40 | 1,788 | -3.80(-2.62%) |
Oct 25, 2019 | 141.00 | 146.60 | 140.00 | 145.20 | 725 | +3.20(+2.25%) |
Oct 24, 2019 | 148.20 | 166.00 | 140.60 | 142.00 | 2,534 | -7.00(-4.70%) |
Oct 23, 2019 | 148.20 | 153.60 | 146.40 | 149.00 | 884 | +7.80(+5.52%) |
Oct 22, 2019 | 137.40 | 152.80 | 133.80 | 141.20 | 2,879 | +3.60(+2.62%) |
Oct 21, 2019 | 132.60 | 138.60 | 132.37 | 137.60 | 810 | +7.00(+5.36%) |
Oct 18, 2019 | 132.20 | 132.40 | 129.40 | 130.60 | 1,695 | -3.20(-2.39%) |
Oct 17, 2019 | 132.60 | 134.20 | 128.00 | 133.80 | 772 | +0.00(+0.00%) |
Oct 16, 2019 | 129.20 | 134.00 | 129.20 | 133.80 | 384 | +5.60(+4.37%) |
Oct 15, 2019 | 120.60 | 129.00 | 120.00 | 128.20 | 383 | +6.60(+5.43%) |
Oct 14, 2019 | 120.00 | 124.40 | 118.80 | 121.60 | 650 | +1.40(+1.16%) |
Oct 11, 2019 | 118.40 | 134.40 | 118.40 | 120.20 | 2,495 | +2.40(+2.04%) |
Oct 10, 2019 | 116.60 | 118.60 | 114.80 | 117.80 | 999 | +2.40(+2.08%) |
Oct 09, 2019 | 118.00 | 118.80 | 115.20 | 115.40 | 392 | -1.80(-1.54%) |
Oct 08, 2019 | 118.40 | 119.20 | 111.40 | 117.20 | 3,708 | -1.20(-1.01%) |
Oct 07, 2019 | 119.00 | 121.20 | 115.40 | 118.40 | 3,413 | -2.40(-1.99%) |
Oct 04, 2019 | 122.60 | 123.40 | 117.80 | 120.80 | 780 | +0.60(+0.50%) |
Oct 03, 2019 | 118.60 | 120.80 | 114.80 | 120.20 | 1,445 | -0.20(-0.17%) |
Oct 02, 2019 | 118.40 | 121.80 | 113.20 | 120.40 | 7,106 | +1.20(+1.01%) |
Oct 01, 2019 | 122.00 | 122.40 | 116.40 | 119.20 | 4,929 | -2.80(-2.30%) |
Sep 30, 2019 | 125.60 | 125.60 | 118.00 | 122.00 | 1,691 | -2.80(-2.24%) |
Sep 27, 2019 | 123.00 | 128.20 | 111.20 | 124.80 | 1,905 | +3.80(+3.14%) |
Sep 26, 2019 | 126.00 | 139.32 | 117.00 | 121.00 | 3,101 | -4.40(-3.51%) |
Sep 25, 2019 | 132.00 | 137.58 | 123.20 | 125.40 | 4,693 | -5.40(-4.13%) |
Sep 24, 2019 | 145.00 | 145.00 | 125.60 | 130.80 | 3,267 | -11.80(-8.27%) |
Sep 23, 2019 | 158.80 | 158.80 | 141.20 | 142.60 | 2,335 | -14.80(-9.40%) |
Sep 20, 2019 | 163.40 | 167.60 | 157.40 | 157.40 | 12,145 | -5.80(-3.55%) |
Sep 19, 2019 | 175.60 | 185.30 | 162.00 | 163.20 | 4,782 | -11.20(-6.42%) |
Sep 18, 2019 | 168.80 | 180.00 | 156.60 | 174.40 | 9,276 | +6.40(+3.81%) |
Sep 17, 2019 | 160.20 | 173.40 | 155.10 | 168.00 | 6,120 | +6.40(+3.96%) |
Sep 16, 2019 | 159.00 | 174.40 | 157.00 | 161.60 | 4,121 | +3.00(+1.89%) |
Sep 13, 2019 | 160.40 | 168.40 | 146.20 | 158.60 | 7,190 | +0.80(+0.51%) |
Sep 12, 2019 | 136.20 | 164.20 | 134.00 | 157.80 | 3,105 | +22.80(+16.89%) |
Sep 11, 2019 | 130.00 | 141.20 | 126.80 | 135.00 | 4,413 | +5.40(+4.17%) |
Sep 10, 2019 | 131.00 | 146.40 | 128.00 | 129.60 | 4,128 | -1.00(-0.77%) |
Sep 09, 2019 | 120.40 | 132.80 | 119.20 | 130.60 | 3,709 | +12.20(+10.30%) |
Sep 06, 2019 | 121.00 | 146.40 | 117.00 | 118.40 | 4,790 | -0.80(-0.67%) |
Sep 05, 2019 | 120.00 | 123.20 | 117.00 | 119.20 | 1,915 | +1.00(+0.85%) |
Sep 04, 2019 | 114.00 | 119.00 | 113.40 | 118.20 | 1,556 | +4.60(+4.05%) |