Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.00 | 103.00 | 97.00 | 100.40 | 3,838 | -3.20(-3.09%) |
Oct 30, 2019 | 90.00 | 103.60 | 89.60 | 103.60 | 2,683 | +10.60(+11.40%) |
Oct 29, 2019 | 94.00 | 95.80 | 84.20 | 93.00 | 5,158 | +1.60(+1.75%) |
Oct 28, 2019 | 93.00 | 93.00 | 87.40 | 91.40 | 1,471 | +1.00(+1.11%) |
Oct 25, 2019 | 92.60 | 96.00 | 90.40 | 90.40 | 3,305 | -0.36(-0.39%) |
Oct 24, 2019 | 94.80 | 94.80 | 83.00 | 90.76 | 5,068 | +0.16(+0.17%) |
Oct 23, 2019 | 93.20 | 95.60 | 90.20 | 90.60 | 1,585 | +0.00(+0.00%) |
Oct 22, 2019 | 97.40 | 97.40 | 90.60 | 90.60 | 1,073 | -2.60(-2.79%) |
Oct 21, 2019 | 97.00 | 100.00 | 92.80 | 93.20 | 1,736 | -1.60(-1.69%) |
Oct 18, 2019 | 97.60 | 102.80 | 93.80 | 94.80 | 2,185 | -3.80(-3.85%) |
Oct 17, 2019 | 100.20 | 103.59 | 95.60 | 98.60 | 2,049 | -3.20(-3.14%) |
Oct 16, 2019 | 100.40 | 103.80 | 96.20 | 101.80 | 1,272 | +3.60(+3.67%) |
Oct 15, 2019 | 95.60 | 104.40 | 92.26 | 98.20 | 2,516 | +5.80(+6.28%) |
Oct 14, 2019 | 94.80 | 96.80 | 91.60 | 92.40 | 768 | -2.00(-2.12%) |
Oct 11, 2019 | 90.40 | 97.00 | 90.20 | 94.40 | 1,830 | +4.40(+4.89%) |
Oct 10, 2019 | 97.00 | 98.80 | 90.00 | 90.00 | 6,024 | -7.00(-7.22%) |
Oct 09, 2019 | 96.20 | 100.60 | 96.00 | 97.00 | 2,281 | -0.80(-0.82%) |
Oct 08, 2019 | 96.20 | 102.41 | 96.00 | 97.80 | 1,404 | -0.80(-0.81%) |
Oct 07, 2019 | 102.60 | 104.44 | 97.49 | 98.60 | 1,197 | -4.20(-4.09%) |
Oct 04, 2019 | 106.60 | 106.60 | 102.20 | 102.80 | 1,420 | -1.80(-1.72%) |
Oct 03, 2019 | 96.00 | 107.00 | 96.00 | 104.60 | 1,669 | +8.20(+8.51%) |
Oct 02, 2019 | 103.80 | 103.80 | 96.40 | 96.40 | 1,266 | -7.60(-7.31%) |
Oct 01, 2019 | 95.20 | 112.00 | 95.20 | 104.00 | 2,286 | +4.20(+4.21%) |
Sep 30, 2019 | 103.60 | 105.00 | 96.00 | 99.80 | 5,767 | -6.20(-5.85%) |
Sep 27, 2019 | 118.40 | 120.39 | 102.40 | 106.00 | 9,675 | -10.60(-9.09%) |
Sep 26, 2019 | 122.40 | 123.09 | 115.70 | 116.60 | 3,262 | -7.00(-5.66%) |
Sep 25, 2019 | 123.20 | 127.20 | 119.60 | 123.60 | 3,819 | -1.20(-0.96%) |
Sep 24, 2019 | 138.80 | 139.00 | 118.60 | 124.80 | 10,296 | -6.20(-4.73%) |
Sep 23, 2019 | 132.40 | 136.00 | 128.00 | 131.00 | 4,714 | -0.80(-0.61%) |
Sep 20, 2019 | 124.00 | 133.00 | 124.00 | 131.80 | 4,830 | +7.00(+5.61%) |
Sep 19, 2019 | 120.20 | 127.80 | 120.20 | 124.80 | 1,519 | +2.80(+2.30%) |
Sep 18, 2019 | 129.40 | 133.12 | 117.40 | 122.00 | 8,148 | -6.60(-5.13%) |
Sep 17, 2019 | 115.40 | 129.80 | 115.40 | 128.60 | 13,877 | +9.60(+8.07%) |
Sep 16, 2019 | 110.20 | 120.00 | 110.20 | 119.00 | 4,163 | +5.60(+4.94%) |
Sep 13, 2019 | 113.40 | 117.40 | 111.96 | 113.40 | 3,715 | +0.00(+0.00%) |
Sep 12, 2019 | 113.00 | 116.00 | 110.40 | 113.40 | 1,505 | +0.40(+0.35%) |
Sep 11, 2019 | 110.20 | 118.85 | 110.20 | 113.00 | 2,488 | +2.00(+1.80%) |
Sep 10, 2019 | 118.63 | 118.63 | 110.20 | 111.00 | 2,569 | -4.40(-3.81%) |
Sep 09, 2019 | 121.00 | 122.00 | 112.40 | 115.40 | 4,010 | -2.20(-1.87%) |
Sep 06, 2019 | 103.60 | 119.60 | 102.00 | 117.60 | 11,555 | +14.60(+14.17%) |
Sep 05, 2019 | 99.80 | 104.00 | 97.60 | 103.00 | 3,481 | +1.00(+0.98%) |
Sep 04, 2019 | 101.80 | 103.00 | 98.80 | 102.00 | 1,531 | +0.20(+0.20%) |
Sep 03, 2019 | 92.60 | 102.00 | 92.60 | 101.80 | 3,142 | +7.20(+7.61%) |
Aug 30, 2019 | 97.32 | 97.92 | 94.20 | 94.60 | 930 | -1.40(-1.46%) |
Aug 29, 2019 | 96.60 | 97.80 | 93.20 | 96.00 | 1,075 | -2.00(-2.04%) |
Aug 28, 2019 | 92.80 | 99.80 | 92.80 | 98.00 | 3,419 | +3.00(+3.16%) |
Aug 27, 2019 | 95.33 | 95.48 | 92.20 | 95.00 | 1,202 | -0.94(-0.98%) |
Aug 26, 2019 | 90.60 | 96.80 | 90.60 | 95.94 | 3,029 | +3.74(+4.05%) |
Aug 23, 2019 | 91.60 | 94.80 | 89.00 | 92.20 | 1,505 | -0.80(-0.86%) |
Aug 22, 2019 | 95.00 | 95.00 | 92.00 | 93.00 | 1,517 | -0.40(-0.43%) |
Aug 21, 2019 | 98.80 | 98.80 | 92.00 | 93.40 | 2,123 | -2.60(-2.71%) |
Aug 20, 2019 | 102.00 | 103.80 | 93.00 | 96.00 | 2,741 | -5.80(-5.70%) |
Aug 19, 2019 | 93.00 | 101.80 | 93.00 | 101.80 | 2,407 | +6.80(+7.16%) |
Aug 16, 2019 | 98.80 | 101.51 | 93.00 | 95.00 | 2,710 | -3.90(-3.94%) |
Aug 15, 2019 | 99.60 | 104.00 | 98.00 | 98.90 | 2,707 | +1.30(+1.33%) |
Aug 14, 2019 | 104.20 | 107.29 | 96.40 | 97.60 | 3,155 | -6.20(-5.97%) |
Aug 13, 2019 | 105.00 | 109.40 | 103.00 | 103.80 | 1,888 | -4.40(-4.07%) |
Aug 12, 2019 | 103.80 | 112.40 | 102.00 | 108.20 | 3,064 | +4.60(+4.44%) |
Aug 09, 2019 | 102.80 | 109.58 | 102.80 | 103.60 | 2,935 | +0.40(+0.39%) |
Aug 08, 2019 | 103.11 | 106.80 | 100.42 | 103.20 | 3,710 | +2.40(+2.38%) |
Aug 07, 2019 | 102.20 | 106.00 | 97.40 | 100.80 | 4,355 | -2.20(-2.14%) |
Aug 06, 2019 | 114.00 | 114.00 | 103.00 | 103.00 | 6,155 | -8.00(-7.21%) |
Aug 05, 2019 | 101.00 | 113.00 | 101.00 | 111.00 | 8,410 | +5.00(+4.72%) |
Aug 02, 2019 | 100.20 | 111.00 | 100.20 | 106.00 | 4,100 | -0.40(-0.38%) |