Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 88.13 | 89.00 | 87.04 | 87.71 | 7,700 | -0.04(-0.05%) |
Aug 29, 2019 | 90.00 | 92.52 | 87.33 | 87.75 | 10,437 | -1.41(-1.58%) |
Aug 28, 2019 | 85.60 | 90.20 | 85.60 | 89.16 | 4,285 | +3.64(+4.26%) |
Aug 27, 2019 | 91.65 | 91.65 | 83.02 | 85.52 | 10,281 | -4.86(-5.38%) |
Aug 26, 2019 | 90.11 | 91.10 | 89.71 | 90.38 | 3,674 | +0.43(+0.48%) |
Aug 23, 2019 | 91.00 | 92.97 | 87.05 | 89.95 | 7,200 | -0.94(-1.03%) |
Aug 22, 2019 | 95.35 | 96.30 | 90.88 | 90.89 | 4,432 | -4.18(-4.40%) |
Aug 21, 2019 | 95.55 | 97.00 | 94.39 | 95.07 | 5,331 | +0.32(+0.34%) |
Aug 20, 2019 | 94.00 | 95.74 | 93.01 | 94.75 | 5,426 | +0.66(+0.70%) |
Aug 19, 2019 | 97.52 | 101.30 | 92.53 | 94.09 | 10,231 | -2.17(-2.25%) |
Aug 16, 2019 | 95.17 | 97.70 | 94.30 | 96.26 | 5,000 | +1.99(+2.11%) |
Aug 15, 2019 | 95.57 | 96.92 | 92.72 | 94.27 | 4,901 | -0.75(-0.79%) |
Aug 14, 2019 | 98.73 | 100.43 | 94.65 | 95.02 | 9,309 | -5.58(-5.55%) |
Aug 13, 2019 | 99.90 | 105.79 | 99.90 | 100.60 | 4,158 | +0.62(+0.62%) |
Aug 12, 2019 | 103.92 | 106.00 | 99.30 | 99.98 | 4,930 | -4.35(-4.17%) |
Aug 09, 2019 | 103.03 | 105.91 | 103.03 | 104.33 | 8,000 | +1.15(+1.11%) |
Aug 08, 2019 | 100.30 | 105.99 | 98.32 | 103.18 | 18,010 | +5.17(+5.27%) |
Aug 07, 2019 | 94.51 | 98.79 | 93.18 | 98.01 | 5,962 | +3.49(+3.69%) |
Aug 06, 2019 | 89.65 | 95.98 | 89.08 | 94.52 | 14,376 | +4.76(+5.30%) |
Aug 05, 2019 | 90.02 | 94.73 | 88.05 | 89.76 | 7,861 | -0.42(-0.47%) |
Aug 02, 2019 | 86.84 | 92.18 | 85.55 | 90.18 | 10,500 | +3.30(+3.80%) |
Aug 01, 2019 | 90.80 | 91.86 | 86.41 | 86.88 | 8,791 | -3.92(-4.32%) |
Jul 31, 2019 | 91.73 | 92.65 | 90.08 | 90.80 | 10,067 | -0.01(-0.01%) |
Jul 30, 2019 | 90.39 | 92.40 | 89.01 | 90.81 | 8,816 | +0.01(+0.01%) |
Jul 29, 2019 | 92.09 | 94.50 | 90.55 | 90.80 | 6,235 | -1.92(-2.07%) |
Jul 26, 2019 | 91.57 | 93.70 | 90.52 | 92.72 | 10,700 | +1.34(+1.47%) |
Jul 25, 2019 | 96.01 | 97.04 | 90.21 | 91.38 | 16,333 | -4.66(-4.85%) |
Jul 24, 2019 | 95.20 | 97.25 | 95.20 | 96.04 | 6,984 | +0.18(+0.19%) |
Jul 23, 2019 | 99.49 | 99.49 | 94.67 | 95.86 | 10,687 | -2.19(-2.23%) |
Jul 22, 2019 | 99.55 | 100.80 | 97.01 | 98.05 | 5,757 | -1.50(-1.51%) |
Jul 19, 2019 | 100.54 | 101.70 | 99.00 | 99.55 | 6,100 | -0.72(-0.72%) |
Jul 18, 2019 | 99.90 | 102.07 | 99.90 | 100.27 | 3,925 | +0.13(+0.13%) |
Jul 17, 2019 | 100.95 | 101.99 | 99.90 | 100.14 | 5,752 | -1.84(-1.80%) |
Jul 16, 2019 | 100.83 | 103.45 | 100.37 | 101.98 | 5,393 | +0.79(+0.78%) |
Jul 15, 2019 | 101.82 | 103.24 | 99.94 | 101.19 | 4,797 | -1.06(-1.04%) |
Jul 12, 2019 | 101.67 | 103.47 | 101.38 | 102.25 | 5,100 | +1.00(+0.99%) |
Jul 11, 2019 | 103.55 | 103.99 | 100.28 | 101.25 | 6,604 | -1.89(-1.83%) |
Jul 10, 2019 | 104.71 | 105.23 | 101.61 | 103.14 | 6,719 | -0.92(-0.88%) |
Jul 09, 2019 | 102.17 | 105.20 | 101.26 | 104.06 | 7,497 | +1.32(+1.28%) |
Jul 08, 2019 | 102.15 | 103.75 | 100.17 | 102.74 | 8,421 | +0.24(+0.23%) |
Jul 05, 2019 | 99.99 | 102.98 | 99.99 | 102.50 | 9,500 | +1.86(+1.85%) |
Jul 03, 2019 | 102.52 | 104.91 | 100.56 | 100.64 | 17,800 | -1.48(-1.45%) |
Jul 02, 2019 | 101.71 | 103.60 | 100.60 | 102.12 | 5,664 | +0.32(+0.31%) |
Jul 01, 2019 | 105.77 | 108.20 | 101.17 | 101.80 | 5,852 | -2.06(-1.98%) |
Jun 28, 2019 | 109.48 | 109.48 | 101.80 | 103.86 | 41,800 | -3.54(-3.30%) |
Jun 27, 2019 | 103.60 | 108.80 | 101.81 | 107.40 | 19,162 | +5.60(+5.50%) |
Jun 26, 2019 | 103.83 | 106.00 | 101.29 | 101.80 | 9,371 | -2.04(-1.96%) |
Jun 25, 2019 | 103.09 | 103.86 | 97.44 | 103.84 | 25,883 | +1.11(+1.08%) |
Jun 24, 2019 | 103.83 | 105.48 | 100.71 | 102.73 | 27,008 | -0.78(-0.75%) |
Jun 21, 2019 | 106.48 | 108.82 | 101.00 | 103.51 | 27,600 | -3.88(-3.61%) |
Jun 20, 2019 | 101.52 | 107.92 | 100.11 | 107.39 | 28,006 | +7.40(+7.40%) |
Jun 19, 2019 | 99.57 | 100.87 | 93.01 | 99.99 | 31,564 | +0.83(+0.84%) |
Jun 18, 2019 | 101.48 | 103.50 | 99.10 | 99.16 | 9,380 | -1.03(-1.03%) |
Jun 17, 2019 | 106.95 | 108.88 | 99.59 | 100.19 | 16,990 | -5.42(-5.13%) |
Jun 14, 2019 | 104.51 | 108.95 | 103.80 | 105.61 | 16,700 | +0.77(+0.73%) |
Jun 13, 2019 | 102.70 | 106.20 | 100.56 | 104.84 | 11,017 | +3.27(+3.22%) |
Jun 12, 2019 | 100.46 | 103.18 | 98.47 | 101.57 | 9,073 | +0.20(+0.20%) |
Jun 11, 2019 | 106.20 | 106.20 | 97.54 | 101.37 | 18,009 | -3.16(-3.02%) |
Jun 10, 2019 | 110.80 | 110.80 | 99.39 | 104.53 | 21,581 | -5.36(-4.88%) |
Jun 07, 2019 | 109.47 | 110.99 | 107.50 | 109.89 | 9,500 | +0.85(+0.78%) |
Jun 06, 2019 | 110.28 | 110.94 | 107.16 | 109.04 | 18,752 | -0.89(-0.81%) |
Jun 05, 2019 | 103.41 | 111.80 | 102.00 | 109.93 | 27,237 | +6.76(+6.55%) |
Jun 04, 2019 | 97.99 | 106.00 | 97.99 | 103.17 | 16,931 | +6.17(+6.36%) |