Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 93.37 | 93.95 | 91.05 | 93.20 | 166,952 | -1.54(-1.63%) |
Aug 30, 2019 | 95.13 | 95.94 | 93.56 | 94.74 | 115,200 | +0.15(+0.16%) |
Aug 29, 2019 | 93.16 | 95.42 | 92.67 | 94.59 | 148,015 | +3.07(+3.35%) |
Aug 28, 2019 | 89.56 | 93.11 | 89.36 | 91.52 | 155,579 | +1.53(+1.70%) |
Aug 27, 2019 | 91.54 | 91.89 | 88.75 | 89.99 | 269,101 | -0.57(-0.63%) |
Aug 26, 2019 | 91.84 | 92.30 | 90.03 | 90.56 | 231,155 | +0.18(+0.20%) |
Aug 23, 2019 | 94.17 | 95.52 | 89.79 | 90.38 | 178,200 | -4.60(-4.84%) |
Aug 22, 2019 | 96.54 | 96.91 | 94.71 | 94.98 | 168,655 | -0.94(-0.98%) |
Aug 21, 2019 | 97.15 | 97.56 | 95.77 | 95.92 | 162,971 | +0.19(+0.20%) |
Aug 20, 2019 | 98.33 | 98.33 | 95.54 | 95.73 | 122,330 | -2.83(-2.87%) |
Aug 19, 2019 | 98.41 | 99.05 | 98.01 | 98.56 | 117,476 | +2.15(+2.23%) |
Aug 16, 2019 | 93.86 | 96.75 | 93.86 | 96.41 | 184,500 | +3.08(+3.30%) |
Aug 15, 2019 | 93.63 | 94.19 | 92.32 | 93.33 | 186,218 | +0.26(+0.28%) |
Aug 14, 2019 | 95.14 | 95.82 | 92.53 | 93.07 | 217,156 | -4.07(-4.19%) |
Aug 13, 2019 | 93.97 | 99.38 | 93.96 | 97.14 | 128,974 | +3.05(+3.24%) |
Aug 12, 2019 | 95.83 | 96.49 | 93.74 | 94.09 | 152,162 | -2.11(-2.19%) |
Aug 09, 2019 | 98.91 | 99.70 | 96.08 | 96.20 | 107,900 | -2.89(-2.92%) |
Aug 08, 2019 | 97.77 | 99.49 | 96.78 | 99.09 | 111,869 | +2.56(+2.65%) |
Aug 07, 2019 | 95.31 | 97.35 | 94.90 | 96.53 | 133,467 | -0.61(-0.63%) |
Aug 06, 2019 | 96.73 | 98.82 | 95.83 | 97.14 | 128,578 | +1.00(+1.04%) |
Aug 05, 2019 | 96.74 | 96.80 | 94.96 | 96.14 | 164,418 | -2.45(-2.49%) |
Aug 02, 2019 | 100.20 | 100.20 | 97.30 | 98.59 | 232,600 | -2.45(-2.42%) |
Aug 01, 2019 | 103.97 | 104.53 | 99.60 | 101.04 | 224,304 | -3.06(-2.94%) |
Jul 31, 2019 | 104.76 | 107.91 | 103.75 | 104.10 | 202,905 | -0.81(-0.77%) |
Jul 30, 2019 | 100.69 | 104.93 | 100.33 | 104.91 | 214,187 | +2.90(+2.84%) |
Jul 29, 2019 | 105.72 | 105.88 | 101.28 | 102.01 | 194,812 | -4.25(-4.00%) |
Jul 26, 2019 | 98.17 | 106.85 | 97.91 | 106.26 | 391,400 | +8.73(+8.95%) |
Jul 25, 2019 | 101.63 | 108.23 | 97.01 | 97.53 | 738,358 | -10.61(-9.81%) |
Jul 24, 2019 | 105.20 | 108.47 | 104.22 | 108.14 | 362,410 | +2.14(+2.02%) |
Jul 23, 2019 | 106.76 | 108.04 | 105.96 | 106.00 | 227,655 | +0.10(+0.09%) |
Jul 22, 2019 | 107.09 | 108.45 | 105.10 | 105.90 | 132,972 | -1.08(-1.01%) |
Jul 19, 2019 | 106.13 | 108.84 | 106.00 | 106.98 | 143,900 | +0.83(+0.78%) |
Jul 18, 2019 | 106.35 | 107.30 | 105.60 | 106.15 | 145,371 | -0.36(-0.34%) |
Jul 17, 2019 | 107.05 | 108.35 | 105.71 | 106.51 | 183,544 | -0.96(-0.89%) |
Jul 16, 2019 | 105.10 | 107.61 | 103.85 | 107.47 | 289,973 | +2.16(+2.05%) |
Jul 15, 2019 | 109.88 | 110.51 | 104.89 | 105.31 | 300,250 | -3.82(-3.50%) |
Jul 12, 2019 | 106.83 | 109.69 | 106.83 | 109.13 | 115,200 | +2.06(+1.92%) |
Jul 11, 2019 | 107.39 | 108.39 | 106.06 | 107.07 | 89,890 | -0.60(-0.56%) |
Jul 10, 2019 | 109.49 | 110.14 | 107.30 | 107.67 | 147,067 | -1.16(-1.07%) |
Jul 09, 2019 | 109.57 | 110.22 | 107.51 | 108.83 | 196,360 | -1.64(-1.48%) |
Jul 08, 2019 | 110.54 | 111.06 | 109.22 | 110.47 | 161,078 | -0.53(-0.48%) |
Jul 05, 2019 | 108.87 | 111.13 | 108.05 | 111.00 | 91,900 | +1.02(+0.93%) |
Jul 03, 2019 | 111.74 | 111.74 | 109.58 | 109.98 | 67,200 | -1.32(-1.19%) |
Jul 02, 2019 | 113.34 | 113.34 | 110.94 | 111.30 | 174,525 | -2.28(-2.01%) |