Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 92.89 | 94.60 | 92.89 | 94.23 | 18,009 | +1.40(+1.51%) |
Sep 27, 2019 | 92.16 | 93.39 | 90.75 | 92.83 | 17,578 | +0.95(+1.03%) |
Sep 26, 2019 | 92.07 | 92.73 | 89.02 | 91.88 | 42,287 | -0.30(-0.33%) |
Sep 25, 2019 | 90.60 | 93.51 | 90.00 | 92.19 | 38,981 | +1.69(+1.86%) |
Sep 24, 2019 | 90.32 | 91.66 | 89.92 | 90.50 | 41,598 | -0.46(-0.51%) |
Sep 23, 2019 | 90.72 | 92.24 | 89.50 | 90.96 | 38,294 | -1.04(-1.13%) |
Sep 20, 2019 | 89.14 | 93.05 | 89.14 | 92.00 | 44,705 | +3.23(+3.64%) |
Sep 19, 2019 | 89.66 | 90.91 | 88.47 | 88.77 | 39,061 | -0.20(-0.23%) |
Sep 18, 2019 | 90.99 | 91.85 | 88.43 | 88.97 | 52,944 | -2.02(-2.22%) |
Sep 17, 2019 | 90.97 | 91.34 | 88.72 | 90.99 | 17,654 | +0.56(+0.62%) |
Sep 16, 2019 | 89.93 | 90.97 | 88.58 | 90.43 | 15,245 | +0.31(+0.35%) |
Sep 13, 2019 | 88.81 | 90.96 | 88.30 | 90.12 | 30,144 | +1.72(+1.94%) |
Sep 12, 2019 | 89.70 | 90.97 | 86.63 | 88.40 | 36,154 | -0.38(-0.42%) |
Sep 11, 2019 | 85.46 | 89.14 | 84.96 | 88.78 | 24,527 | +3.88(+4.57%) |
Sep 10, 2019 | 84.07 | 86.06 | 80.49 | 84.90 | 27,001 | +0.54(+0.64%) |
Sep 09, 2019 | 81.95 | 85.38 | 81.72 | 84.36 | 12,256 | +1.98(+2.40%) |
Sep 06, 2019 | 81.72 | 83.71 | 81.39 | 82.38 | 22,852 | +2.06(+2.56%) |
Sep 05, 2019 | 81.69 | 82.24 | 80.32 | 80.32 | 6,796 | -0.82(-1.01%) |
Sep 04, 2019 | 79.75 | 81.14 | 79.66 | 81.14 | 5,022 | +2.10(+2.66%) |
Sep 03, 2019 | 77.12 | 79.49 | 76.73 | 79.04 | 13,057 | +1.66(+2.15%) |
Aug 30, 2019 | 76.73 | 79.95 | 76.36 | 77.37 | 12,405 | +1.10(+1.45%) |
Aug 29, 2019 | 75.08 | 77.10 | 74.57 | 76.27 | 8,699 | +1.56(+2.09%) |
Aug 28, 2019 | 72.51 | 74.71 | 72.51 | 74.71 | 5,102 | +1.59(+2.17%) |
Aug 27, 2019 | 75.64 | 75.71 | 71.98 | 73.12 | 10,525 | -3.96(-5.14%) |
Aug 26, 2019 | 78.94 | 78.94 | 76.13 | 77.08 | 9,883 | -0.87(-1.12%) |
Aug 23, 2019 | 79.57 | 80.21 | 77.65 | 77.95 | 13,820 | -1.27(-1.60%) |
Aug 22, 2019 | 77.91 | 80.53 | 77.68 | 79.22 | 16,373 | +1.95(+2.52%) |
Aug 21, 2019 | 76.96 | 77.94 | 76.96 | 77.27 | 3,863 | -0.55(-0.71%) |
Aug 20, 2019 | 78.20 | 80.27 | 76.87 | 77.82 | 12,769 | -0.16(-0.20%) |
Aug 19, 2019 | 74.00 | 78.70 | 74.00 | 77.98 | 9,845 | +4.56(+6.21%) |
Aug 16, 2019 | 71.22 | 74.05 | 71.22 | 73.42 | 3,808 | +2.21(+3.11%) |
Aug 15, 2019 | 69.66 | 71.21 | 69.66 | 71.21 | 5,116 | +1.36(+1.95%) |
Aug 14, 2019 | 70.04 | 70.85 | 69.85 | 69.85 | 33,742 | -2.26(-3.14%) |
Aug 13, 2019 | 70.41 | 72.24 | 70.41 | 72.11 | 8,443 | +1.70(+2.41%) |
Aug 12, 2019 | 68.83 | 70.72 | 68.83 | 70.41 | 4,040 | +2.08(+3.04%) |
Aug 09, 2019 | 70.07 | 70.07 | 68.33 | 68.33 | 3,373 | -1.88(-2.68%) |
Aug 08, 2019 | 70.30 | 71.59 | 69.65 | 70.21 | 4,256 | +0.38(+0.54%) |
Aug 07, 2019 | 68.97 | 70.81 | 68.92 | 69.84 | 4,309 | +0.80(+1.16%) |
Aug 06, 2019 | 69.02 | 69.84 | 68.92 | 69.04 | 7,969 | +0.28(+0.40%) |
Aug 05, 2019 | 68.59 | 69.33 | 67.14 | 68.76 | 6,085 | -0.82(-1.18%) |
Aug 02, 2019 | 68.35 | 69.75 | 67.19 | 69.58 | 6,202 | +1.09(+1.60%) |
Aug 01, 2019 | 70.25 | 71.68 | 68.49 | 68.49 | 4,121 | -1.41(-2.01%) |
Jul 31, 2019 | 70.86 | 71.72 | 69.89 | 69.89 | 11,905 | -0.96(-1.35%) |
Jul 30, 2019 | 67.54 | 71.82 | 67.01 | 70.85 | 18,616 | +3.13(+4.63%) |
Jul 29, 2019 | 68.87 | 69.12 | 67.25 | 67.72 | 11,205 | -1.43(-2.07%) |
Jul 26, 2019 | 66.94 | 69.15 | 66.81 | 69.15 | 8,705 | +2.62(+3.94%) |
Jul 25, 2019 | 67.79 | 67.79 | 64.97 | 66.53 | 18,064 | -0.93(-1.38%) |
Jul 24, 2019 | 67.15 | 67.72 | 67.15 | 67.46 | 3,689 | +0.35(+0.52%) |
Jul 23, 2019 | 65.85 | 68.69 | 64.65 | 67.11 | 4,935 | +1.32(+2.01%) |
Jul 22, 2019 | 65.68 | 66.25 | 65.18 | 65.79 | 3,491 | +0.26(+0.39%) |
Jul 19, 2019 | 67.89 | 67.89 | 64.79 | 65.53 | 9,249 | -3.75(-5.41%) |
Jul 18, 2019 | 67.63 | 69.64 | 67.63 | 69.28 | 4,866 | +1.60(+2.36%) |
Jul 17, 2019 | 67.78 | 68.30 | 67.00 | 67.68 | 12,567 | -0.11(-0.16%) |
Jul 16, 2019 | 67.28 | 67.79 | 67.28 | 67.79 | 1,775 | -0.51(-0.74%) |
Jul 15, 2019 | 69.59 | 69.59 | 68.29 | 68.29 | 2,404 | -1.09(-1.58%) |
Jul 12, 2019 | 70.18 | 71.00 | 69.39 | 69.39 | 4,897 | -0.21(-0.30%) |
Jul 11, 2019 | 68.71 | 69.96 | 68.24 | 69.60 | 4,380 | +0.97(+1.42%) |
Jul 10, 2019 | 68.00 | 69.07 | 68.00 | 68.62 | 3,577 | -0.68(-0.98%) |
Jul 09, 2019 | 70.01 | 70.01 | 67.68 | 69.31 | 18,872 | -1.08(-1.53%) |
Jul 08, 2019 | 69.84 | 70.38 | 68.00 | 70.38 | 6,022 | +0.27(+0.38%) |
Jul 05, 2019 | 67.88 | 70.27 | 67.88 | 70.11 | 1,849 | +1.85(+2.71%) |
Jul 03, 2019 | 68.98 | 68.98 | 66.05 | 68.27 | 4,570 | -0.47(-0.68%) |
Jul 02, 2019 | 69.40 | 69.40 | 68.38 | 68.74 | 2,438 | -2.30(-3.23%) |