Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 102.00 | 106.10 | 102.00 | 105.60 | 94,417 | +5.00(+4.97%) |
Sep 27, 2019 | 109.20 | 111.00 | 99.20 | 100.60 | 98,010 | -7.60(-7.02%) |
Sep 26, 2019 | 103.80 | 110.00 | 103.20 | 108.20 | 77,809 | +4.60(+4.44%) |
Sep 25, 2019 | 103.40 | 104.60 | 101.60 | 103.60 | 82,914 | +0.80(+0.78%) |
Sep 24, 2019 | 113.00 | 113.00 | 102.80 | 102.80 | 98,756 | -9.80(-8.70%) |
Sep 23, 2019 | 112.20 | 113.40 | 109.80 | 112.60 | 60,392 | -1.00(-0.88%) |
Sep 20, 2019 | 112.20 | 115.80 | 109.30 | 113.60 | 115,890 | -0.20(-0.18%) |
Sep 19, 2019 | 114.00 | 117.60 | 112.40 | 113.80 | 59,752 | +0.40(+0.35%) |
Sep 18, 2019 | 111.00 | 114.40 | 110.00 | 113.40 | 133,355 | +2.40(+2.16%) |
Sep 17, 2019 | 107.40 | 111.20 | 107.20 | 111.00 | 57,517 | +1.00(+0.91%) |
Sep 16, 2019 | 108.00 | 112.60 | 105.40 | 110.00 | 143,677 | +2.00(+1.85%) |
Sep 13, 2019 | 112.00 | 112.60 | 107.60 | 108.00 | 242,170 | -2.60(-2.35%) |
Sep 12, 2019 | 108.00 | 111.40 | 97.20 | 110.60 | 145,733 | +2.00(+1.84%) |
Sep 11, 2019 | 109.80 | 109.80 | 106.20 | 108.60 | 45,676 | -0.20(-0.18%) |
Sep 10, 2019 | 107.80 | 108.80 | 101.90 | 108.80 | 85,635 | -1.20(-1.09%) |
Sep 09, 2019 | 109.00 | 112.80 | 107.40 | 110.00 | 83,928 | +0.20(+0.18%) |
Sep 06, 2019 | 97.80 | 109.80 | 96.60 | 109.80 | 104,265 | +11.40(+11.59%) |
Sep 05, 2019 | 94.20 | 99.20 | 94.00 | 98.40 | 73,275 | +4.00(+4.24%) |
Sep 04, 2019 | 86.60 | 96.00 | 85.00 | 94.40 | 56,093 | +10.20(+12.11%) |
Sep 03, 2019 | 86.60 | 86.60 | 82.80 | 84.20 | 39,658 | -3.40(-3.88%) |
Aug 30, 2019 | 87.20 | 88.60 | 85.60 | 87.60 | 24,615 | +1.40(+1.62%) |
Aug 29, 2019 | 84.40 | 86.80 | 84.40 | 86.20 | 14,740 | +2.20(+2.62%) |
Aug 28, 2019 | 83.00 | 85.60 | 82.00 | 84.00 | 39,059 | +0.00(+0.00%) |
Aug 27, 2019 | 88.20 | 88.60 | 82.40 | 84.00 | 53,890 | -4.60(-5.19%) |
Aug 26, 2019 | 91.40 | 91.60 | 88.40 | 88.60 | 53,988 | -2.20(-2.42%) |
Aug 23, 2019 | 92.00 | 93.20 | 89.00 | 90.80 | 38,880 | -2.40(-2.58%) |
Aug 22, 2019 | 94.00 | 94.60 | 91.40 | 93.20 | 17,144 | -1.20(-1.27%) |
Aug 21, 2019 | 91.20 | 95.20 | 90.60 | 94.40 | 33,834 | +3.40(+3.74%) |
Aug 20, 2019 | 89.00 | 92.00 | 87.60 | 91.00 | 28,057 | -0.40(-0.44%) |
Aug 19, 2019 | 88.40 | 93.40 | 86.16 | 91.40 | 43,832 | +3.60(+4.10%) |
Aug 16, 2019 | 82.00 | 87.80 | 82.00 | 87.80 | 34,590 | +4.60(+5.53%) |
Aug 15, 2019 | 84.40 | 85.40 | 82.20 | 83.20 | 36,631 | -0.80(-0.95%) |
Aug 14, 2019 | 90.40 | 91.00 | 82.60 | 84.00 | 69,964 | -6.00(-6.67%) |
Aug 13, 2019 | 90.00 | 98.20 | 90.00 | 90.00 | 130,704 | -8.20(-8.35%) |
Aug 12, 2019 | 97.20 | 99.80 | 96.80 | 98.20 | 22,379 | +0.00(+0.00%) |
Aug 09, 2019 | 100.20 | 101.96 | 96.70 | 98.20 | 18,010 | -1.80(-1.80%) |
Aug 08, 2019 | 97.60 | 101.40 | 97.20 | 100.00 | 24,359 | +2.60(+2.67%) |
Aug 07, 2019 | 96.00 | 98.00 | 93.60 | 97.40 | 17,962 | +1.40(+1.46%) |
Aug 06, 2019 | 96.00 | 97.80 | 95.30 | 96.00 | 23,106 | +0.60(+0.63%) |
Aug 05, 2019 | 91.80 | 96.00 | 90.80 | 95.40 | 28,802 | +0.40(+0.42%) |
Aug 02, 2019 | 91.00 | 97.00 | 90.60 | 95.00 | 16,700 | +1.00(+1.06%) |
Aug 01, 2019 | 99.60 | 99.70 | 93.40 | 94.00 | 24,842 | -6.00(-6.00%) |
Jul 31, 2019 | 100.00 | 103.80 | 99.30 | 100.00 | 31,622 | -0.20(-0.20%) |
Jul 30, 2019 | 96.40 | 100.40 | 96.20 | 100.20 | 17,907 | +3.00(+3.09%) |
Jul 29, 2019 | 96.40 | 97.20 | 95.60 | 97.20 | 13,866 | +1.00(+1.04%) |
Jul 26, 2019 | 97.00 | 98.40 | 95.62 | 96.20 | 30,675 | -1.00(-1.03%) |
Jul 25, 2019 | 95.60 | 98.40 | 95.20 | 97.20 | 15,262 | +0.80(+0.83%) |
Jul 24, 2019 | 98.00 | 98.80 | 95.20 | 96.40 | 32,654 | -2.60(-2.63%) |
Jul 23, 2019 | 98.60 | 101.00 | 96.80 | 99.00 | 23,162 | -0.20(-0.20%) |
Jul 22, 2019 | 98.80 | 100.20 | 96.40 | 99.20 | 26,527 | +0.80(+0.81%) |
Jul 19, 2019 | 98.00 | 100.00 | 95.80 | 98.40 | 29,300 | +1.00(+1.03%) |
Jul 18, 2019 | 98.20 | 98.60 | 95.50 | 97.40 | 31,443 | -0.60(-0.61%) |
Jul 17, 2019 | 99.40 | 101.00 | 97.00 | 98.00 | 51,287 | -1.40(-1.41%) |
Jul 16, 2019 | 105.00 | 105.52 | 99.20 | 99.40 | 44,457 | -5.40(-5.15%) |
Jul 15, 2019 | 104.20 | 108.80 | 103.80 | 104.80 | 43,929 | +0.60(+0.58%) |
Jul 12, 2019 | 106.00 | 107.30 | 102.60 | 104.20 | 36,395 | -1.60(-1.51%) |
Jul 11, 2019 | 108.20 | 108.60 | 105.40 | 105.80 | 20,483 | -1.60(-1.49%) |
Jul 10, 2019 | 109.00 | 110.40 | 107.20 | 107.40 | 30,642 | +0.00(+0.00%) |
Jul 09, 2019 | 105.00 | 107.80 | 105.00 | 107.40 | 20,283 | +1.60(+1.51%) |
Jul 08, 2019 | 106.00 | 107.60 | 104.20 | 105.80 | 45,854 | -2.20(-2.04%) |
Jul 05, 2019 | 109.60 | 109.90 | 107.00 | 108.00 | 35,380 | -1.80(-1.64%) |
Jul 03, 2019 | 110.00 | 110.00 | 108.43 | 109.80 | 19,805 | -0.40(-0.36%) |
Jul 02, 2019 | 113.00 | 113.40 | 109.60 | 110.20 | 24,528 | -3.20(-2.82%) |