Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 76.13 | 77.00 | 74.29 | 76.20 | 1,358,328 | +0.16(+0.21%) |
Sep 27, 2019 | 79.69 | 79.83 | 75.09 | 76.04 | 2,350,800 | -3.71(-4.65%) |
Sep 26, 2019 | 79.25 | 80.62 | 78.62 | 79.75 | 928,303 | +0.15(+0.19%) |
Sep 25, 2019 | 79.12 | 79.99 | 76.08 | 79.60 | 1,938,824 | -0.42(-0.52%) |
Sep 24, 2019 | 82.43 | 82.93 | 79.46 | 80.02 | 2,147,519 | -2.60(-3.15%) |
Sep 23, 2019 | 82.29 | 83.60 | 81.80 | 82.62 | 678,713 | -0.01(-0.01%) |
Sep 20, 2019 | 85.00 | 85.35 | 81.50 | 82.63 | 2,054,500 | -1.99(-2.35%) |
Sep 19, 2019 | 85.20 | 85.35 | 83.25 | 84.62 | 1,276,565 | +0.07(+0.08%) |
Sep 18, 2019 | 84.40 | 86.00 | 83.50 | 84.55 | 1,843,109 | -0.09(-0.11%) |
Sep 17, 2019 | 81.49 | 84.82 | 79.53 | 84.64 | 2,544,186 | +3.97(+4.92%) |
Sep 16, 2019 | 78.50 | 80.99 | 78.26 | 80.67 | 1,629,972 | +1.82(+2.31%) |
Sep 13, 2019 | 81.57 | 82.48 | 78.27 | 78.85 | 1,416,800 | -2.68(-3.29%) |
Sep 12, 2019 | 81.45 | 82.65 | 79.90 | 81.53 | 1,955,007 | +0.63(+0.78%) |
Sep 11, 2019 | 80.00 | 81.86 | 78.50 | 80.90 | 2,010,353 | +0.55(+0.68%) |
Sep 10, 2019 | 77.00 | 81.22 | 76.81 | 80.35 | 2,811,768 | +1.70(+2.16%) |
Sep 09, 2019 | 85.75 | 85.94 | 77.20 | 78.65 | 6,709,178 | -6.76(-7.91%) |
Sep 06, 2019 | 92.00 | 96.50 | 84.86 | 85.41 | 7,289,700 | -7.28(-7.85%) |
Sep 05, 2019 | 94.24 | 94.38 | 88.51 | 92.69 | 5,049,305 | -0.84(-0.90%) |
Sep 04, 2019 | 93.95 | 96.00 | 93.18 | 93.53 | 2,416,691 | +1.07(+1.16%) |
Sep 03, 2019 | 91.50 | 94.24 | 90.75 | 92.46 | 1,539,856 | +0.79(+0.86%) |
Aug 30, 2019 | 91.82 | 92.42 | 89.02 | 91.67 | 1,186,900 | +0.80(+0.88%) |
Aug 29, 2019 | 91.50 | 92.68 | 90.70 | 90.87 | 851,948 | +0.71(+0.79%) |
Aug 28, 2019 | 91.16 | 91.38 | 88.71 | 90.16 | 1,148,489 | -1.57(-1.71%) |
Aug 27, 2019 | 92.60 | 93.69 | 90.44 | 91.73 | 889,406 | -0.03(-0.03%) |
Aug 26, 2019 | 92.33 | 93.50 | 91.45 | 91.76 | 697,555 | +0.13(+0.14%) |
Aug 23, 2019 | 93.14 | 94.13 | 90.41 | 91.63 | 1,373,200 | -2.24(-2.39%) |
Aug 22, 2019 | 93.48 | 95.50 | 91.57 | 93.87 | 883,045 | +0.86(+0.92%) |
Aug 21, 2019 | 92.86 | 94.18 | 92.35 | 93.01 | 760,354 | +1.60(+1.75%) |
Aug 20, 2019 | 93.00 | 93.57 | 91.14 | 91.41 | 746,574 | -1.76(-1.89%) |
Aug 19, 2019 | 94.18 | 96.20 | 92.89 | 93.17 | 1,226,447 | +0.64(+0.69%) |
Aug 16, 2019 | 92.12 | 95.00 | 92.08 | 92.53 | 1,267,600 | +1.89(+2.09%) |
Aug 15, 2019 | 92.77 | 93.44 | 89.69 | 90.64 | 1,085,715 | -2.01(-2.17%) |
Aug 14, 2019 | 93.20 | 94.52 | 89.89 | 92.65 | 1,264,638 | -2.80(-2.93%) |
Aug 13, 2019 | 92.06 | 96.22 | 92.06 | 95.45 | 1,172,814 | +3.29(+3.57%) |
Aug 12, 2019 | 93.05 | 94.18 | 91.11 | 92.16 | 779,221 | -2.04(-2.17%) |
Aug 09, 2019 | 94.79 | 95.49 | 93.31 | 94.20 | 802,300 | -1.57(-1.64%) |
Aug 08, 2019 | 93.57 | 95.84 | 93.02 | 95.77 | 924,850 | +3.32(+3.59%) |
Aug 07, 2019 | 89.02 | 93.16 | 88.02 | 92.45 | 995,534 | +2.02(+2.23%) |
Aug 06, 2019 | 91.50 | 92.29 | 88.10 | 90.43 | 1,027,654 | +0.74(+0.83%) |
Aug 05, 2019 | 90.70 | 91.19 | 87.29 | 89.69 | 1,767,651 | -3.97(-4.24%) |
Aug 02, 2019 | 94.92 | 96.00 | 92.57 | 93.66 | 1,117,100 | -1.44(-1.51%) |
Aug 01, 2019 | 95.75 | 98.66 | 93.80 | 95.10 | 1,530,138 | -0.41(-0.43%) |
Jul 31, 2019 | 96.43 | 97.50 | 93.50 | 95.51 | 1,513,684 | +0.02(+0.02%) |
Jul 30, 2019 | 95.19 | 99.35 | 94.03 | 95.49 | 1,635,214 | -0.98(-1.02%) |
Jul 29, 2019 | 102.60 | 103.00 | 92.10 | 96.47 | 4,229,400 | -5.73(-5.61%) |
Jul 26, 2019 | 97.95 | 104.49 | 97.83 | 102.20 | 3,040,600 | +5.09(+5.24%) |
Jul 25, 2019 | 95.84 | 99.60 | 95.75 | 97.11 | 1,869,995 | +1.17(+1.22%) |
Jul 24, 2019 | 97.12 | 97.88 | 94.68 | 95.94 | 1,283,303 | -1.45(-1.49%) |
Jul 23, 2019 | 97.50 | 98.15 | 93.52 | 97.39 | 2,241,250 | +0.72(+0.74%) |
Jul 22, 2019 | 94.19 | 97.46 | 93.50 | 96.67 | 1,483,067 | +3.29(+3.52%) |
Jul 19, 2019 | 97.15 | 97.79 | 92.88 | 93.38 | 1,747,700 | -1.81(-1.90%) |
Jul 18, 2019 | 99.24 | 99.50 | 95.02 | 95.19 | 2,035,334 | -4.54(-4.55%) |
Jul 17, 2019 | 97.62 | 101.99 | 97.54 | 99.73 | 2,313,322 | +2.63(+2.71%) |
Jul 16, 2019 | 100.14 | 100.50 | 96.50 | 97.10 | 2,119,502 | -2.70(-2.71%) |
Jul 15, 2019 | 94.00 | 100.65 | 93.78 | 99.80 | 3,834,996 | +6.50(+6.97%) |
Jul 12, 2019 | 93.01 | 94.93 | 91.37 | 93.30 | 2,689,600 | +1.90(+2.08%) |
Jul 11, 2019 | 92.90 | 93.20 | 90.45 | 91.40 | 1,784,009 | -1.32(-1.42%) |
Jul 10, 2019 | 91.76 | 93.45 | 91.55 | 92.72 | 2,059,566 | +1.79(+1.97%) |
Jul 09, 2019 | 90.27 | 91.27 | 89.10 | 90.93 | 1,557,016 | +0.17(+0.19%) |
Jul 08, 2019 | 91.44 | 92.79 | 89.89 | 90.76 | 1,792,273 | -1.12(-1.22%) |
Jul 05, 2019 | 90.14 | 91.97 | 88.00 | 91.88 | 2,582,600 | +1.43(+1.58%) |
Jul 03, 2019 | 85.45 | 90.60 | 84.51 | 90.45 | 2,706,000 | +5.32(+6.25%) |
Jul 02, 2019 | 86.27 | 86.85 | 84.00 | 85.13 | 1,867,609 | -1.88(-2.16%) |
Jul 01, 2019 | 85.13 | 87.79 | 83.10 | 87.01 | 5,325,461 | -1.78(-2.00%) |
Jun 28, 2019 | 91.76 | 92.20 | 87.25 | 88.79 | 3,228,200 | -1.48(-1.64%) |
Jun 27, 2019 | 89.70 | 92.33 | 87.80 | 90.27 | 3,018,792 | +3.94(+4.56%) |
Jun 26, 2019 | 87.92 | 89.08 | 84.61 | 86.33 | 2,679,532 | +1.30(+1.53%) |
Jun 25, 2019 | 89.43 | 91.50 | 84.63 | 85.03 | 3,747,389 | -4.38(-4.90%) |
Jun 24, 2019 | 100.85 | 101.50 | 88.88 | 89.41 | 6,008,476 | -11.06(-11.01%) |
Jun 21, 2019 | 101.42 | 101.53 | 97.82 | 100.47 | 2,972,500 | -1.83(-1.79%) |
Jun 20, 2019 | 105.01 | 107.34 | 101.62 | 102.30 | 2,459,785 | -0.09(-0.09%) |
Jun 19, 2019 | 100.49 | 104.44 | 98.63 | 102.39 | 2,588,213 | +2.75(+2.76%) |
Jun 18, 2019 | 100.39 | 102.00 | 97.51 | 99.64 | 2,271,750 | +1.53(+1.56%) |
Jun 17, 2019 | 101.00 | 102.45 | 97.00 | 98.11 | 2,122,672 | -2.18(-2.17%) |
Jun 14, 2019 | 100.47 | 104.57 | 99.25 | 100.29 | 1,889,300 | -0.66(-0.65%) |
Jun 13, 2019 | 105.10 | 105.17 | 98.55 | 100.95 | 3,188,814 | -1.82(-1.77%) |
Jun 12, 2019 | 94.60 | 104.18 | 94.00 | 102.77 | 3,155,507 | +7.90(+8.33%) |
Jun 11, 2019 | 101.00 | 101.20 | 91.57 | 94.87 | 4,371,273 | -7.13(-6.99%) |
Jun 10, 2019 | 98.51 | 105.99 | 96.00 | 102.00 | 4,851,117 | +7.95(+8.45%) |
Jun 07, 2019 | 93.66 | 98.89 | 92.50 | 94.05 | 9,487,700 | +14.62(+18.41%) |
Jun 06, 2019 | 77.40 | 79.75 | 77.03 | 79.43 | 3,011,487 | +1.39(+1.78%) |
Jun 05, 2019 | 80.14 | 80.60 | 76.24 | 78.04 | 1,295,110 | -0.70(-0.89%) |
Jun 04, 2019 | 78.20 | 78.88 | 76.62 | 78.74 | 1,134,200 | +2.84(+3.74%) |
Jun 03, 2019 | 80.00 | 81.94 | 75.65 | 75.90 | 1,570,103 | -3.83(-4.80%) |
May 31, 2019 | 78.77 | 83.17 | 77.78 | 79.73 | 1,594,200 | -0.69(-0.86%) |
May 30, 2019 | 76.68 | 80.97 | 76.60 | 80.42 | 1,994,555 | +4.65(+6.14%) |
May 29, 2019 | 77.00 | 77.93 | 73.58 | 75.77 | 1,511,213 | -2.00(-2.57%) |
May 28, 2019 | 76.80 | 79.39 | 76.80 | 77.77 | 1,641,487 | +1.52(+1.99%) |
May 24, 2019 | 80.48 | 81.25 | 74.20 | 76.25 | 2,946,700 | -2.51(-3.19%) |
May 23, 2019 | 81.25 | 81.50 | 77.26 | 78.76 | 2,854,611 | -3.67(-4.45%) |
May 22, 2019 | 84.63 | 85.70 | 82.00 | 82.43 | 1,595,464 | -3.01(-3.52%) |
May 21, 2019 | 86.63 | 89.70 | 84.50 | 85.44 | 2,573,168 | +0.77(+0.91%) |
May 20, 2019 | 90.10 | 91.46 | 83.27 | 84.67 | 3,665,729 | -5.31(-5.90%) |
May 17, 2019 | 82.25 | 90.28 | 81.88 | 89.98 | 3,442,500 | +6.58(+7.89%) |
May 16, 2019 | 80.12 | 87.55 | 79.25 | 83.40 | 4,579,855 | +3.64(+4.56%) |
May 15, 2019 | 73.40 | 80.00 | 72.21 | 79.76 | 2,425,818 | +6.62(+9.05%) |
May 14, 2019 | 74.12 | 76.89 | 73.11 | 73.14 | 1,949,643 | +0.60(+0.83%) |
May 13, 2019 | 77.39 | 77.39 | 70.60 | 72.54 | 2,872,718 | -7.09(-8.90%) |
May 10, 2019 | 75.79 | 79.74 | 74.77 | 79.63 | 1,555,000 | +4.42(+5.88%) |
May 09, 2019 | 76.85 | 76.99 | 74.00 | 75.21 | 1,347,737 | -2.47(-3.18%) |
May 08, 2019 | 74.61 | 78.50 | 74.03 | 77.68 | 2,264,604 | +4.35(+5.93%) |
May 07, 2019 | 77.85 | 78.05 | 73.25 | 73.33 | 1,973,925 | -4.91(-6.28%) |
May 06, 2019 | 75.01 | 80.79 | 74.50 | 78.24 | 2,050,349 | -0.94(-1.19%) |
May 03, 2019 | 75.00 | 80.25 | 75.00 | 79.18 | 2,590,200 | +3.68(+4.87%) |
May 02, 2019 | 72.75 | 75.89 | 69.69 | 75.50 | 2,522,606 | +2.74(+3.77%) |
May 01, 2019 | 72.72 | 76.95 | 70.82 | 72.76 | 3,297,675 | +0.29(+0.40%) |
Apr 30, 2019 | 68.40 | 72.52 | 66.67 | 72.47 | 4,108,414 | +4.30(+6.31%) |
Apr 29, 2019 | 66.53 | 68.50 | 64.75 | 68.17 | 1,817,769 | +1.95(+2.94%) |
Apr 26, 2019 | 66.12 | 66.99 | 63.60 | 66.22 | 1,527,400 | +1.22(+1.88%) |
Apr 25, 2019 | 64.74 | 66.85 | 62.60 | 65.00 | 3,863,026 | +1.80(+2.85%) |
Apr 24, 2019 | 71.40 | 71.50 | 63.16 | 63.20 | 4,972,681 | -5.80(-8.41%) |
Apr 23, 2019 | 66.87 | 74.17 | 65.55 | 69.00 | 6,783,576 | +3.30(+5.02%) |
Apr 22, 2019 | 61.00 | 68.90 | 59.94 | 65.70 | 9,946,896 | +3.70(+5.97%) |