Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.50 | 54.30 | 51.20 | 51.75 | 23,489 | -1.45(-2.73%) |
Oct 30, 2019 | 52.70 | 54.00 | 52.00 | 53.20 | 35,139 | -0.50(-0.93%) |
Oct 29, 2019 | 55.00 | 55.50 | 51.60 | 53.70 | 37,295 | -1.10(-2.01%) |
Oct 28, 2019 | 53.80 | 55.70 | 52.10 | 54.80 | 55,222 | +1.40(+2.62%) |
Oct 25, 2019 | 54.40 | 54.60 | 51.10 | 53.40 | 36,310 | -0.90(-1.66%) |
Oct 24, 2019 | 57.50 | 58.20 | 53.00 | 54.30 | 65,775 | -2.30(-4.06%) |
Oct 23, 2019 | 57.60 | 59.20 | 55.20 | 56.60 | 33,575 | -1.20(-2.08%) |
Oct 22, 2019 | 64.30 | 65.30 | 57.10 | 57.80 | 43,598 | -6.60(-10.25%) |
Oct 21, 2019 | 66.90 | 68.70 | 63.20 | 64.40 | 51,527 | -3.00(-4.45%) |
Oct 18, 2019 | 72.10 | 72.10 | 66.00 | 67.40 | 49,990 | -2.20(-3.16%) |
Oct 17, 2019 | 80.00 | 80.00 | 65.00 | 69.60 | 180,869 | -31.40(-31.09%) |
Oct 16, 2019 | 92.80 | 104.80 | 92.70 | 101.00 | 24,040 | +7.50(+8.02%) |
Oct 15, 2019 | 87.10 | 97.00 | 87.00 | 93.50 | 18,689 | +6.40(+7.35%) |
Oct 14, 2019 | 86.60 | 89.40 | 86.20 | 87.10 | 19,048 | -0.80(-0.91%) |
Oct 11, 2019 | 87.20 | 89.40 | 85.30 | 87.90 | 14,640 | +1.20(+1.38%) |
Oct 10, 2019 | 85.90 | 90.80 | 84.40 | 86.70 | 24,244 | +1.40(+1.64%) |
Oct 09, 2019 | 83.60 | 85.40 | 81.40 | 85.30 | 12,287 | +2.40(+2.90%) |
Oct 08, 2019 | 85.00 | 85.50 | 78.90 | 82.90 | 11,913 | -4.80(-5.47%) |
Oct 07, 2019 | 86.90 | 88.40 | 84.60 | 87.70 | 5,005 | +0.70(+0.80%) |
Oct 04, 2019 | 86.40 | 88.10 | 83.90 | 87.00 | 7,540 | -0.10(-0.11%) |
Oct 03, 2019 | 89.30 | 89.30 | 84.80 | 87.10 | 9,982 | -2.40(-2.68%) |
Oct 02, 2019 | 92.00 | 92.00 | 85.50 | 89.50 | 13,464 | -3.20(-3.45%) |
Oct 01, 2019 | 103.80 | 106.90 | 91.20 | 92.70 | 16,020 | -11.10(-10.69%) |
Sep 30, 2019 | 104.00 | 105.60 | 101.70 | 103.80 | 25,989 | -0.30(-0.29%) |
Sep 27, 2019 | 104.80 | 106.40 | 101.31 | 104.10 | 12,090 | -0.10(-0.10%) |
Sep 26, 2019 | 109.90 | 110.20 | 102.25 | 104.20 | 9,305 | -5.75(-5.23%) |
Sep 25, 2019 | 109.40 | 111.00 | 107.10 | 109.95 | 12,253 | +0.65(+0.59%) |
Sep 24, 2019 | 110.80 | 113.70 | 105.30 | 109.30 | 9,478 | -0.60(-0.55%) |
Sep 23, 2019 | 111.70 | 113.50 | 108.90 | 109.90 | 5,258 | -2.10(-1.87%) |
Sep 20, 2019 | 108.30 | 113.10 | 108.15 | 112.00 | 28,580 | +3.60(+3.32%) |
Sep 19, 2019 | 110.10 | 112.80 | 107.90 | 108.40 | 9,418 | -1.40(-1.28%) |
Sep 18, 2019 | 114.40 | 116.20 | 108.50 | 109.80 | 11,135 | -4.70(-4.10%) |
Sep 17, 2019 | 114.50 | 116.80 | 112.70 | 114.50 | 9,764 | -0.20(-0.17%) |
Sep 16, 2019 | 114.00 | 119.00 | 113.01 | 114.70 | 8,031 | -0.10(-0.09%) |
Sep 13, 2019 | 116.10 | 119.30 | 112.80 | 114.80 | 10,210 | -1.10(-0.95%) |
Sep 12, 2019 | 116.80 | 118.00 | 113.90 | 115.90 | 13,257 | -0.60(-0.52%) |
Sep 11, 2019 | 109.70 | 117.40 | 109.10 | 116.50 | 21,362 | +7.10(+6.49%) |
Sep 10, 2019 | 100.50 | 109.80 | 97.80 | 109.40 | 11,737 | +8.90(+8.86%) |
Sep 09, 2019 | 95.40 | 101.70 | 95.00 | 100.50 | 6,952 | +4.40(+4.58%) |
Sep 06, 2019 | 92.70 | 96.90 | 91.10 | 96.10 | 12,700 | +2.80(+3.00%) |
Sep 05, 2019 | 99.00 | 100.20 | 92.10 | 93.30 | 20,201 | -3.90(-4.01%) |
Sep 04, 2019 | 109.00 | 109.60 | 96.67 | 97.20 | 13,235 | -12.10(-11.07%) |
Sep 03, 2019 | 108.90 | 112.95 | 108.50 | 109.30 | 35,056 | -0.40(-0.36%) |
Aug 30, 2019 | 110.30 | 111.00 | 105.70 | 109.70 | 21,030 | +0.00(+0.00%) |
Aug 29, 2019 | 107.30 | 112.60 | 95.76 | 109.70 | 9,908 | +3.50(+3.30%) |
Aug 28, 2019 | 101.40 | 106.90 | 99.90 | 106.20 | 12,506 | +3.80(+3.71%) |
Aug 27, 2019 | 105.70 | 107.80 | 101.10 | 102.40 | 11,906 | -2.70(-2.57%) |
Aug 26, 2019 | 109.70 | 109.70 | 101.90 | 105.10 | 18,228 | -3.20(-2.95%) |
Aug 23, 2019 | 107.80 | 110.50 | 105.58 | 108.30 | 12,530 | +0.00(+0.00%) |
Aug 22, 2019 | 109.80 | 112.10 | 106.00 | 108.30 | 18,553 | -1.60(-1.46%) |
Aug 21, 2019 | 110.00 | 112.00 | 106.80 | 109.90 | 13,096 | +0.10(+0.09%) |
Aug 20, 2019 | 111.30 | 113.80 | 106.30 | 109.80 | 13,930 | -1.90(-1.70%) |
Aug 19, 2019 | 111.50 | 116.85 | 109.60 | 111.70 | 21,835 | +0.90(+0.81%) |
Aug 16, 2019 | 98.80 | 111.60 | 95.40 | 110.80 | 31,260 | +12.30(+12.49%) |
Aug 15, 2019 | 99.80 | 100.00 | 95.20 | 98.50 | 14,958 | -0.80(-0.81%) |
Aug 14, 2019 | 86.00 | 99.90 | 84.60 | 99.30 | 24,159 | +11.60(+13.23%) |
Aug 13, 2019 | 86.50 | 89.10 | 86.50 | 87.70 | 11,789 | +1.20(+1.39%) |
Aug 12, 2019 | 87.10 | 89.74 | 86.00 | 86.50 | 5,988 | -1.20(-1.37%) |
Aug 09, 2019 | 89.60 | 92.20 | 87.20 | 87.70 | 5,800 | -2.60(-2.88%) |
Aug 08, 2019 | 88.80 | 95.00 | 86.47 | 90.30 | 16,854 | +2.90(+3.32%) |
Aug 07, 2019 | 77.90 | 88.30 | 77.90 | 87.40 | 17,004 | +8.40(+10.63%) |
Aug 06, 2019 | 78.80 | 80.40 | 76.00 | 79.00 | 10,396 | +0.70(+0.89%) |
Aug 05, 2019 | 80.00 | 80.60 | 75.50 | 78.30 | 10,149 | -2.70(-3.33%) |
Aug 02, 2019 | 83.40 | 85.15 | 79.85 | 81.00 | 18,670 | -3.80(-4.48%) |