Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 85.25 | 87.27 | 84.04 | 86.22 | 148,610 | +1.09(+1.28%) |
Sep 27, 2019 | 85.96 | 90.00 | 84.64 | 85.13 | 170,700 | -0.57(-0.67%) |
Sep 26, 2019 | 90.66 | 91.96 | 85.59 | 85.70 | 211,280 | -4.99(-5.50%) |
Sep 25, 2019 | 91.78 | 93.27 | 90.05 | 90.69 | 116,424 | -1.06(-1.16%) |
Sep 24, 2019 | 96.54 | 97.27 | 91.19 | 91.75 | 187,336 | -4.21(-4.39%) |
Sep 23, 2019 | 94.03 | 97.39 | 93.25 | 95.96 | 251,870 | +0.98(+1.03%) |
Sep 20, 2019 | 98.84 | 101.23 | 90.92 | 94.98 | 539,600 | -4.18(-4.22%) |
Sep 19, 2019 | 98.93 | 102.00 | 96.40 | 99.16 | 147,330 | +0.90(+0.92%) |
Sep 18, 2019 | 96.87 | 101.22 | 96.18 | 98.26 | 382,759 | +1.72(+1.78%) |
Sep 17, 2019 | 99.15 | 99.86 | 94.67 | 96.54 | 240,432 | -3.06(-3.07%) |
Sep 16, 2019 | 94.00 | 99.89 | 91.75 | 99.60 | 275,974 | +4.89(+5.16%) |
Sep 13, 2019 | 101.02 | 102.63 | 94.29 | 94.71 | 265,500 | -6.11(-6.06%) |
Sep 12, 2019 | 102.53 | 102.84 | 98.24 | 100.82 | 241,777 | -1.84(-1.79%) |
Sep 11, 2019 | 103.92 | 105.00 | 101.76 | 102.66 | 308,122 | -0.89(-0.86%) |
Sep 10, 2019 | 97.48 | 103.93 | 97.14 | 103.55 | 321,786 | +5.62(+5.74%) |
Sep 09, 2019 | 97.85 | 101.96 | 96.39 | 97.93 | 206,772 | +0.55(+0.56%) |
Sep 06, 2019 | 99.79 | 100.75 | 96.59 | 97.38 | 259,500 | -2.31(-2.32%) |
Sep 05, 2019 | 94.13 | 101.10 | 94.11 | 99.69 | 226,703 | +6.94(+7.48%) |
Sep 04, 2019 | 92.02 | 93.92 | 90.95 | 92.75 | 376,931 | +2.06(+2.27%) |
Sep 03, 2019 | 92.50 | 93.92 | 89.44 | 90.69 | 341,807 | -2.01(-2.17%) |
Aug 30, 2019 | 95.34 | 95.53 | 90.08 | 92.70 | 227,600 | -3.24(-3.38%) |
Aug 29, 2019 | 95.02 | 97.83 | 93.38 | 95.94 | 178,846 | +2.10(+2.24%) |
Aug 28, 2019 | 93.07 | 95.95 | 92.03 | 93.84 | 207,692 | +0.71(+0.76%) |
Aug 27, 2019 | 91.20 | 94.96 | 90.66 | 93.13 | 243,537 | +2.75(+3.04%) |
Aug 26, 2019 | 89.80 | 90.73 | 87.36 | 90.38 | 173,705 | +1.84(+2.08%) |
Aug 23, 2019 | 90.93 | 92.91 | 88.01 | 88.54 | 185,000 | -2.56(-2.81%) |
Aug 22, 2019 | 94.43 | 94.43 | 88.92 | 91.10 | 142,557 | -2.60(-2.77%) |
Aug 21, 2019 | 93.50 | 93.88 | 90.16 | 93.70 | 170,805 | +1.40(+1.52%) |
Aug 20, 2019 | 92.02 | 94.25 | 91.01 | 92.30 | 162,988 | -0.24(-0.26%) |
Aug 19, 2019 | 93.66 | 94.06 | 91.45 | 92.54 | 181,886 | +0.07(+0.08%) |
Aug 16, 2019 | 90.88 | 92.80 | 90.06 | 92.47 | 117,200 | +2.51(+2.79%) |
Aug 15, 2019 | 90.85 | 93.59 | 89.27 | 89.96 | 273,505 | -0.18(-0.20%) |
Aug 14, 2019 | 91.84 | 93.30 | 90.01 | 90.14 | 188,684 | -3.17(-3.40%) |
Aug 13, 2019 | 90.21 | 94.03 | 89.16 | 93.31 | 184,200 | +2.84(+3.14%) |
Aug 12, 2019 | 89.85 | 92.82 | 86.31 | 90.47 | 185,175 | +0.81(+0.90%) |
Aug 09, 2019 | 90.36 | 90.49 | 87.09 | 89.66 | 122,300 | -0.80(-0.88%) |
Aug 08, 2019 | 90.08 | 91.25 | 87.71 | 90.46 | 143,056 | +1.78(+2.01%) |
Aug 07, 2019 | 85.56 | 90.82 | 85.06 | 88.68 | 193,334 | +0.00(+0.00%) |
Aug 06, 2019 | 86.40 | 88.78 | 83.38 | 88.68 | 174,057 | +3.35(+3.93%) |
Aug 05, 2019 | 83.94 | 86.75 | 82.75 | 85.33 | 296,845 | -0.65(-0.76%) |
Aug 02, 2019 | 87.38 | 87.44 | 83.23 | 85.98 | 145,700 | -2.29(-2.59%) |
Aug 01, 2019 | 87.41 | 91.13 | 86.71 | 88.27 | 252,125 | +0.98(+1.12%) |
Jul 31, 2019 | 89.41 | 91.32 | 85.83 | 87.29 | 164,508 | -2.09(-2.34%) |
Jul 30, 2019 | 86.33 | 89.42 | 85.63 | 89.38 | 119,045 | +2.19(+2.51%) |
Jul 29, 2019 | 84.75 | 87.46 | 82.39 | 87.19 | 135,272 | +2.79(+3.31%) |
Jul 26, 2019 | 85.68 | 86.17 | 82.99 | 84.40 | 230,800 | -1.00(-1.17%) |
Jul 25, 2019 | 89.71 | 89.71 | 85.25 | 85.40 | 147,385 | -4.11(-4.59%) |
Jul 24, 2019 | 87.73 | 89.94 | 86.35 | 89.51 | 123,564 | +1.57(+1.79%) |
Jul 23, 2019 | 89.55 | 89.55 | 85.22 | 87.94 | 134,230 | -1.13(-1.27%) |
Jul 22, 2019 | 92.49 | 92.78 | 87.23 | 89.07 | 199,200 | -2.74(-2.98%) |
Jul 19, 2019 | 94.84 | 95.03 | 91.32 | 91.81 | 134,500 | -3.43(-3.60%) |
Jul 18, 2019 | 94.58 | 95.24 | 92.67 | 95.24 | 134,228 | +0.32(+0.34%) |
Jul 17, 2019 | 98.05 | 98.24 | 93.72 | 94.92 | 161,167 | -3.13(-3.19%) |
Jul 16, 2019 | 100.12 | 102.27 | 98.00 | 98.05 | 100,639 | -1.95(-1.95%) |
Jul 15, 2019 | 101.62 | 102.54 | 99.50 | 100.00 | 100,588 | -1.04(-1.03%) |
Jul 12, 2019 | 101.20 | 104.21 | 100.05 | 101.04 | 105,600 | +0.29(+0.29%) |
Jul 11, 2019 | 101.35 | 101.68 | 98.66 | 100.75 | 144,581 | -0.55(-0.54%) |
Jul 10, 2019 | 104.21 | 104.82 | 98.00 | 101.30 | 133,697 | -1.86(-1.80%) |
Jul 09, 2019 | 100.42 | 103.17 | 99.78 | 103.16 | 103,646 | +2.88(+2.87%) |
Jul 08, 2019 | 101.45 | 103.01 | 99.54 | 100.28 | 102,046 | -1.36(-1.34%) |
Jul 05, 2019 | 104.30 | 105.74 | 101.13 | 101.64 | 143,600 | -3.26(-3.11%) |
Jul 03, 2019 | 103.40 | 104.91 | 102.81 | 104.90 | 69,600 | +1.73(+1.68%) |
Jul 02, 2019 | 106.44 | 106.44 | 99.39 | 103.17 | 179,528 | -3.36(-3.15%) |