Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 97.62 | 97.77 | 96.41 | 96.89 | 100,900 | -1.16(-1.18%) |
Nov 27, 2019 | 99.06 | 99.12 | 97.72 | 98.05 | 88,700 | -0.46(-0.47%) |
Nov 26, 2019 | 98.83 | 99.82 | 97.74 | 98.51 | 128,098 | -0.20(-0.20%) |
Nov 25, 2019 | 96.87 | 99.34 | 96.78 | 98.71 | 143,964 | +2.14(+2.22%) |
Nov 22, 2019 | 96.40 | 96.79 | 94.52 | 96.57 | 139,000 | +0.59(+0.61%) |
Nov 21, 2019 | 96.14 | 96.20 | 93.81 | 95.98 | 152,356 | +0.22(+0.23%) |
Nov 20, 2019 | 95.54 | 96.79 | 95.01 | 95.76 | 132,126 | -0.50(-0.52%) |
Nov 19, 2019 | 97.57 | 97.76 | 95.83 | 96.26 | 76,087 | -0.54(-0.56%) |
Nov 18, 2019 | 97.00 | 97.65 | 96.23 | 96.80 | 86,412 | -0.71(-0.73%) |
Nov 15, 2019 | 98.59 | 98.60 | 96.38 | 97.51 | 87,400 | -0.20(-0.20%) |
Nov 14, 2019 | 98.60 | 99.28 | 97.50 | 97.71 | 60,045 | -1.02(-1.03%) |
Nov 13, 2019 | 98.96 | 100.11 | 97.71 | 98.73 | 117,215 | -1.31(-1.31%) |
Nov 12, 2019 | 100.38 | 101.60 | 99.78 | 100.04 | 66,621 | -0.73(-0.72%) |
Nov 11, 2019 | 103.03 | 103.76 | 100.13 | 100.77 | 127,900 | -3.21(-3.09%) |
Nov 08, 2019 | 104.23 | 106.34 | 103.74 | 103.98 | 150,500 | -0.58(-0.55%) |
Nov 07, 2019 | 103.65 | 104.99 | 103.65 | 104.56 | 113,558 | +2.63(+2.58%) |
Nov 06, 2019 | 102.67 | 103.88 | 100.85 | 101.93 | 134,672 | -0.65(-0.63%) |
Nov 05, 2019 | 100.96 | 103.33 | 100.36 | 102.58 | 119,154 | +1.97(+1.96%) |
Nov 04, 2019 | 100.68 | 101.47 | 99.38 | 100.61 | 146,333 | +1.44(+1.45%) |
Nov 01, 2019 | 98.05 | 99.72 | 97.58 | 99.17 | 116,800 | +2.20(+2.27%) |
Oct 31, 2019 | 97.07 | 97.35 | 95.60 | 96.97 | 110,675 | -0.44(-0.45%) |
Oct 30, 2019 | 98.76 | 98.78 | 96.36 | 97.41 | 129,449 | -1.26(-1.28%) |
Oct 29, 2019 | 99.25 | 100.32 | 98.22 | 98.67 | 141,362 | -0.98(-0.98%) |
Oct 28, 2019 | 96.99 | 101.77 | 96.16 | 99.65 | 246,461 | +3.49(+3.63%) |
Oct 25, 2019 | 92.05 | 98.54 | 89.02 | 96.16 | 478,700 | +1.30(+1.37%) |
Oct 24, 2019 | 92.83 | 101.65 | 92.00 | 94.86 | 621,134 | -12.38(-11.54%) |
Oct 23, 2019 | 105.13 | 107.86 | 104.15 | 107.24 | 212,847 | +1.80(+1.71%) |
Oct 22, 2019 | 104.59 | 106.08 | 104.09 | 105.44 | 102,319 | +0.56(+0.53%) |
Oct 21, 2019 | 105.56 | 106.95 | 104.85 | 104.88 | 103,366 | +0.68(+0.65%) |
Oct 18, 2019 | 101.85 | 104.70 | 101.85 | 104.20 | 180,300 | +1.52(+1.48%) |
Oct 17, 2019 | 103.00 | 103.47 | 102.16 | 102.68 | 155,661 | +0.55(+0.54%) |
Oct 16, 2019 | 101.50 | 103.00 | 101.50 | 102.13 | 99,801 | +0.21(+0.21%) |
Oct 15, 2019 | 100.45 | 102.35 | 99.63 | 101.92 | 72,180 | +1.75(+1.75%) |
Oct 14, 2019 | 100.38 | 100.98 | 99.14 | 100.17 | 73,867 | -0.82(-0.81%) |
Oct 11, 2019 | 100.00 | 103.25 | 99.81 | 100.99 | 166,000 | +2.25(+2.28%) |
Oct 10, 2019 | 98.46 | 99.87 | 97.98 | 98.74 | 87,713 | +0.78(+0.80%) |
Oct 09, 2019 | 98.44 | 98.79 | 96.80 | 97.96 | 73,118 | +0.59(+0.61%) |
Oct 08, 2019 | 97.60 | 98.53 | 96.29 | 97.37 | 131,293 | -1.62(-1.64%) |
Oct 07, 2019 | 99.14 | 100.40 | 98.15 | 98.99 | 126,778 | -0.71(-0.71%) |
Oct 04, 2019 | 98.16 | 99.91 | 98.16 | 99.70 | 139,100 | +2.08(+2.13%) |
Oct 03, 2019 | 95.75 | 97.91 | 94.13 | 97.62 | 147,393 | +1.66(+1.73%) |
Oct 02, 2019 | 96.21 | 97.62 | 94.28 | 95.96 | 166,959 | -1.27(-1.31%) |
Oct 01, 2019 | 102.81 | 104.16 | 95.67 | 97.23 | 191,820 | -4.87(-4.77%) |
Sep 30, 2019 | 102.32 | 102.87 | 101.72 | 102.10 | 133,714 | +0.14(+0.14%) |
Sep 27, 2019 | 103.04 | 103.76 | 101.20 | 101.96 | 124,400 | +0.07(+0.07%) |
Sep 26, 2019 | 103.28 | 103.28 | 101.39 | 101.89 | 102,772 | -1.78(-1.72%) |
Sep 25, 2019 | 101.19 | 104.33 | 100.79 | 103.67 | 151,360 | +2.39(+2.36%) |
Sep 24, 2019 | 105.80 | 106.16 | 101.05 | 101.28 | 182,977 | -4.33(-4.10%) |
Sep 23, 2019 | 104.25 | 106.45 | 104.25 | 105.61 | 173,410 | +0.48(+0.46%) |
Sep 20, 2019 | 105.50 | 106.14 | 104.06 | 105.13 | 286,100 | -0.53(-0.50%) |
Sep 19, 2019 | 105.26 | 107.43 | 105.26 | 105.66 | 163,920 | +0.14(+0.13%) |
Sep 18, 2019 | 105.87 | 106.20 | 103.83 | 105.52 | 132,927 | -0.80(-0.75%) |
Sep 17, 2019 | 106.43 | 106.64 | 103.63 | 106.32 | 104,867 | -1.13(-1.05%) |
Sep 16, 2019 | 106.34 | 108.28 | 106.34 | 107.45 | 134,634 | -0.24(-0.22%) |
Sep 13, 2019 | 110.11 | 111.08 | 107.40 | 107.69 | 197,600 | -1.77(-1.62%) |
Sep 12, 2019 | 109.47 | 109.93 | 107.00 | 109.46 | 245,211 | -0.14(-0.13%) |
Sep 11, 2019 | 107.00 | 109.60 | 105.03 | 109.60 | 216,924 | +3.23(+3.04%) |
Sep 10, 2019 | 103.80 | 109.40 | 101.79 | 106.37 | 236,229 | +2.95(+2.85%) |
Sep 09, 2019 | 100.40 | 103.73 | 99.67 | 103.42 | 186,000 | +3.78(+3.79%) |
Sep 06, 2019 | 100.82 | 101.55 | 98.70 | 99.64 | 199,800 | -1.45(-1.43%) |
Sep 05, 2019 | 97.05 | 102.09 | 95.63 | 101.09 | 345,211 | +5.45(+5.70%) |
Sep 04, 2019 | 94.44 | 96.44 | 94.23 | 95.64 | 210,080 | +2.44(+2.62%) |