Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 99.76 | 100.46 | 99.15 | 99.49 | 52,500 | -0.67(-0.67%) |
Nov 27, 2019 | 99.98 | 100.41 | 99.42 | 100.16 | 72,700 | +0.23(+0.23%) |
Nov 26, 2019 | 100.26 | 100.88 | 97.97 | 99.93 | 141,200 | -0.33(-0.33%) |
Nov 25, 2019 | 97.71 | 100.51 | 97.71 | 100.26 | 172,610 | +2.41(+2.46%) |
Nov 22, 2019 | 97.69 | 98.05 | 97.07 | 97.85 | 92,600 | +0.08(+0.08%) |
Nov 21, 2019 | 98.36 | 98.36 | 96.88 | 97.77 | 117,828 | -0.52(-0.53%) |
Nov 20, 2019 | 97.88 | 98.65 | 97.66 | 98.29 | 153,432 | +0.15(+0.15%) |
Nov 19, 2019 | 97.67 | 98.24 | 97.51 | 98.14 | 143,058 | +0.41(+0.42%) |
Nov 18, 2019 | 97.88 | 98.10 | 97.25 | 97.73 | 94,335 | +0.06(+0.06%) |
Nov 15, 2019 | 97.53 | 98.01 | 97.31 | 97.67 | 125,100 | +0.52(+0.54%) |
Nov 14, 2019 | 96.90 | 97.36 | 96.38 | 97.15 | 98,907 | -0.04(-0.04%) |
Nov 13, 2019 | 96.07 | 97.84 | 96.05 | 97.19 | 92,782 | +1.04(+1.08%) |
Nov 12, 2019 | 96.27 | 96.73 | 95.37 | 96.15 | 161,300 | -0.35(-0.36%) |
Nov 11, 2019 | 95.16 | 96.52 | 94.00 | 96.50 | 97,624 | +0.87(+0.91%) |
Nov 08, 2019 | 95.04 | 95.97 | 95.04 | 95.63 | 85,500 | +0.34(+0.36%) |
Nov 07, 2019 | 96.83 | 97.31 | 95.13 | 95.29 | 74,637 | -1.23(-1.27%) |
Nov 06, 2019 | 95.14 | 96.72 | 94.99 | 96.52 | 102,327 | +1.00(+1.05%) |
Nov 05, 2019 | 96.23 | 97.17 | 95.11 | 95.52 | 170,340 | -0.47(-0.49%) |
Nov 04, 2019 | 99.52 | 99.94 | 95.52 | 95.99 | 256,050 | -3.44(-3.46%) |
Nov 01, 2019 | 99.60 | 100.61 | 98.95 | 99.43 | 139,500 | +0.19(+0.19%) |
Oct 31, 2019 | 99.62 | 99.74 | 98.07 | 99.24 | 139,038 | -0.48(-0.48%) |
Oct 30, 2019 | 99.88 | 100.48 | 98.35 | 99.72 | 142,319 | +0.26(+0.26%) |
Oct 29, 2019 | 100.65 | 101.61 | 99.00 | 99.46 | 164,769 | -1.06(-1.05%) |
Oct 28, 2019 | 100.76 | 101.36 | 99.23 | 100.52 | 202,622 | -0.39(-0.39%) |
Oct 25, 2019 | 99.99 | 102.01 | 98.15 | 100.91 | 339,600 | +5.85(+6.15%) |
Oct 24, 2019 | 96.76 | 96.76 | 93.98 | 95.06 | 131,693 | -1.49(-1.54%) |
Oct 23, 2019 | 96.63 | 97.83 | 96.53 | 96.55 | 97,405 | -0.05(-0.05%) |
Oct 22, 2019 | 98.29 | 99.01 | 96.27 | 96.60 | 137,054 | -1.88(-1.91%) |
Oct 21, 2019 | 98.69 | 99.45 | 98.27 | 98.48 | 79,947 | +0.13(+0.13%) |
Oct 18, 2019 | 99.73 | 100.23 | 98.04 | 98.35 | 80,200 | -1.68(-1.68%) |
Oct 17, 2019 | 98.38 | 100.20 | 98.38 | 100.03 | 117,362 | +1.91(+1.95%) |
Oct 16, 2019 | 98.53 | 99.60 | 97.72 | 98.12 | 115,393 | -0.71(-0.72%) |
Oct 15, 2019 | 96.95 | 99.78 | 96.95 | 98.83 | 142,062 | +1.92(+1.98%) |
Oct 14, 2019 | 96.72 | 97.11 | 95.92 | 96.91 | 93,434 | -0.06(-0.06%) |
Oct 11, 2019 | 97.33 | 98.35 | 96.59 | 96.97 | 95,400 | +0.43(+0.45%) |
Oct 10, 2019 | 96.69 | 96.74 | 96.07 | 96.54 | 113,450 | -0.14(-0.14%) |
Oct 09, 2019 | 97.33 | 97.94 | 96.37 | 96.68 | 88,273 | -0.39(-0.40%) |
Oct 08, 2019 | 98.07 | 98.18 | 96.92 | 97.07 | 118,176 | -1.45(-1.47%) |
Oct 07, 2019 | 98.79 | 99.55 | 98.22 | 98.52 | 116,948 | -0.49(-0.49%) |
Oct 04, 2019 | 99.82 | 100.09 | 98.17 | 99.01 | 97,900 | -0.46(-0.46%) |
Oct 03, 2019 | 98.98 | 99.84 | 97.96 | 99.47 | 133,259 | +0.42(+0.42%) |
Oct 02, 2019 | 98.82 | 99.09 | 97.84 | 99.05 | 176,878 | -0.24(-0.24%) |
Oct 01, 2019 | 102.13 | 102.67 | 99.16 | 99.29 | 172,273 | -2.27(-2.24%) |
Sep 30, 2019 | 104.45 | 105.51 | 101.51 | 101.56 | 207,099 | -2.67(-2.56%) |
Sep 27, 2019 | 104.17 | 104.70 | 103.70 | 104.23 | 170,200 | +0.17(+0.16%) |
Sep 26, 2019 | 105.69 | 105.89 | 103.92 | 104.06 | 118,152 | -1.72(-1.63%) |
Sep 25, 2019 | 105.22 | 106.26 | 104.91 | 105.78 | 145,769 | +0.48(+0.46%) |
Sep 24, 2019 | 105.66 | 106.73 | 104.93 | 105.30 | 195,064 | -0.31(-0.29%) |
Sep 23, 2019 | 105.84 | 106.56 | 104.81 | 105.61 | 205,443 | -0.07(-0.07%) |
Sep 20, 2019 | 106.62 | 106.90 | 105.22 | 105.68 | 215,300 | -0.52(-0.49%) |
Sep 19, 2019 | 105.02 | 107.03 | 105.02 | 106.20 | 122,537 | +1.28(+1.22%) |
Sep 18, 2019 | 104.88 | 106.04 | 103.87 | 104.92 | 146,879 | +0.02(+0.02%) |
Sep 17, 2019 | 104.35 | 105.31 | 104.34 | 104.90 | 127,957 | +0.15(+0.14%) |
Sep 16, 2019 | 104.48 | 105.67 | 103.98 | 104.75 | 77,130 | +0.02(+0.02%) |
Sep 13, 2019 | 105.28 | 105.28 | 103.97 | 104.73 | 128,000 | -0.17(-0.16%) |
Sep 12, 2019 | 105.40 | 105.53 | 103.07 | 104.90 | 283,568 | -0.30(-0.29%) |
Sep 11, 2019 | 104.70 | 105.81 | 103.89 | 105.20 | 236,013 | +0.75(+0.72%) |
Sep 10, 2019 | 106.66 | 106.66 | 103.85 | 104.45 | 174,518 | -2.40(-2.25%) |
Sep 09, 2019 | 106.72 | 106.95 | 105.64 | 106.85 | 149,099 | +0.79(+0.74%) |
Sep 06, 2019 | 106.80 | 106.80 | 105.79 | 106.06 | 218,000 | -0.29(-0.27%) |
Sep 05, 2019 | 106.36 | 107.70 | 105.70 | 106.35 | 142,858 | +0.80(+0.76%) |
Sep 04, 2019 | 105.00 | 105.70 | 104.92 | 105.55 | 186,883 | +1.08(+1.03%) |