Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 105.73 | 106.40 | 104.41 | 106.05 | 110,000 | -0.05(-0.05%) |
Dec 30, 2019 | 107.19 | 107.19 | 104.24 | 106.10 | 122,381 | -1.84(-1.70%) |
Dec 27, 2019 | 110.07 | 110.43 | 107.51 | 107.94 | 147,600 | -1.64(-1.50%) |
Dec 26, 2019 | 108.05 | 110.03 | 107.70 | 109.58 | 135,505 | +1.43(+1.32%) |
Dec 24, 2019 | 108.39 | 108.47 | 107.63 | 108.15 | 50,900 | -0.38(-0.35%) |
Dec 23, 2019 | 106.00 | 108.70 | 106.00 | 108.53 | 161,760 | +2.53(+2.39%) |
Dec 20, 2019 | 102.03 | 106.30 | 101.61 | 106.00 | 374,100 | +4.77(+4.71%) |
Dec 19, 2019 | 99.79 | 102.45 | 99.22 | 101.23 | 346,379 | +1.53(+1.53%) |
Dec 18, 2019 | 101.24 | 102.44 | 99.43 | 99.70 | 305,727 | -1.47(-1.45%) |
Dec 17, 2019 | 103.55 | 103.91 | 100.47 | 101.17 | 221,886 | -2.42(-2.34%) |
Dec 16, 2019 | 105.37 | 105.98 | 103.02 | 103.59 | 167,551 | -1.38(-1.31%) |
Dec 13, 2019 | 103.46 | 105.43 | 103.44 | 104.97 | 169,500 | +0.73(+0.70%) |
Dec 12, 2019 | 102.07 | 104.86 | 101.69 | 104.24 | 317,132 | +1.97(+1.93%) |
Dec 11, 2019 | 100.22 | 102.40 | 100.01 | 102.27 | 113,844 | +1.76(+1.75%) |
Dec 10, 2019 | 101.54 | 102.58 | 100.31 | 100.51 | 172,866 | -1.33(-1.31%) |
Dec 09, 2019 | 102.65 | 102.91 | 101.50 | 101.84 | 110,629 | -1.50(-1.45%) |
Dec 06, 2019 | 102.00 | 103.66 | 101.23 | 103.34 | 281,900 | +1.89(+1.86%) |
Dec 05, 2019 | 99.90 | 102.81 | 99.21 | 101.45 | 216,040 | +1.29(+1.29%) |
Dec 04, 2019 | 99.35 | 100.62 | 98.45 | 100.16 | 221,435 | +1.40(+1.42%) |
Dec 03, 2019 | 101.91 | 102.56 | 97.29 | 98.76 | 521,332 | -4.99(-4.81%) |
Dec 02, 2019 | 106.99 | 106.99 | 103.55 | 103.75 | 508,669 | -3.25(-3.04%) |
Nov 29, 2019 | 106.97 | 107.92 | 106.33 | 107.00 | 176,800 | -0.79(-0.73%) |
Nov 27, 2019 | 108.00 | 108.73 | 106.32 | 107.79 | 343,500 | +0.29(+0.27%) |
Nov 26, 2019 | 104.99 | 108.12 | 104.27 | 107.50 | 762,635 | +2.40(+2.28%) |
Nov 25, 2019 | 102.71 | 105.17 | 102.70 | 105.10 | 340,624 | +3.03(+2.97%) |
Nov 22, 2019 | 100.38 | 102.68 | 98.89 | 102.07 | 290,800 | +2.08(+2.08%) |
Nov 21, 2019 | 99.74 | 100.36 | 98.00 | 99.99 | 587,409 | +0.43(+0.43%) |
Nov 20, 2019 | 95.78 | 99.62 | 95.75 | 99.56 | 332,555 | +3.63(+3.78%) |
Nov 19, 2019 | 94.48 | 96.70 | 92.12 | 95.93 | 398,182 | +1.60(+1.70%) |
Nov 18, 2019 | 99.68 | 99.68 | 93.71 | 94.33 | 528,678 | -5.50(-5.51%) |
Nov 15, 2019 | 106.00 | 109.00 | 99.16 | 99.83 | 692,900 | -9.43(-8.63%) |
Nov 14, 2019 | 105.20 | 109.78 | 104.34 | 109.26 | 480,408 | +4.17(+3.97%) |
Nov 13, 2019 | 103.35 | 105.18 | 102.25 | 105.09 | 215,755 | +1.08(+1.04%) |
Nov 12, 2019 | 101.26 | 104.41 | 101.26 | 104.01 | 264,203 | +2.97(+2.94%) |
Nov 11, 2019 | 98.80 | 101.50 | 98.50 | 101.04 | 165,207 | +1.93(+1.95%) |
Nov 08, 2019 | 98.36 | 100.61 | 96.86 | 99.11 | 185,400 | +0.32(+0.32%) |
Nov 07, 2019 | 96.83 | 99.85 | 96.44 | 98.79 | 233,269 | +2.14(+2.21%) |
Nov 06, 2019 | 95.62 | 97.36 | 95.16 | 96.65 | 171,464 | +0.73(+0.76%) |
Nov 05, 2019 | 94.68 | 96.15 | 93.70 | 95.92 | 233,319 | +1.68(+1.78%) |
Nov 04, 2019 | 94.29 | 95.49 | 92.17 | 94.24 | 172,025 | +0.52(+0.55%) |
Nov 01, 2019 | 94.55 | 95.76 | 93.14 | 93.72 | 123,700 | +0.46(+0.49%) |
Oct 31, 2019 | 92.45 | 94.61 | 92.26 | 93.26 | 208,631 | +0.63(+0.68%) |
Oct 30, 2019 | 90.91 | 92.65 | 90.38 | 92.63 | 106,003 | +1.81(+1.99%) |
Oct 29, 2019 | 91.73 | 92.96 | 89.30 | 90.82 | 238,957 | -1.22(-1.33%) |
Oct 28, 2019 | 88.34 | 93.89 | 88.31 | 92.04 | 292,546 | +3.55(+4.01%) |
Oct 25, 2019 | 90.99 | 90.99 | 88.20 | 88.49 | 277,700 | -2.81(-3.08%) |
Oct 24, 2019 | 89.91 | 93.12 | 89.78 | 91.30 | 224,275 | +2.41(+2.71%) |
Oct 23, 2019 | 90.52 | 92.80 | 88.53 | 88.89 | 223,854 | -2.24(-2.46%) |
Oct 22, 2019 | 96.87 | 97.31 | 90.22 | 91.13 | 330,009 | -5.26(-5.46%) |
Oct 21, 2019 | 100.93 | 101.48 | 95.16 | 96.39 | 225,124 | -1.39(-1.42%) |
Oct 18, 2019 | 100.01 | 101.03 | 96.92 | 97.78 | 358,600 | -2.24(-2.24%) |
Oct 17, 2019 | 100.12 | 102.21 | 98.73 | 100.02 | 186,157 | -0.22(-0.22%) |
Oct 16, 2019 | 100.58 | 101.40 | 98.75 | 100.24 | 228,133 | -1.35(-1.33%) |
Oct 15, 2019 | 99.10 | 101.81 | 99.08 | 101.59 | 122,368 | +2.96(+3.00%) |
Oct 14, 2019 | 98.89 | 100.36 | 98.31 | 98.63 | 246,775 | -0.26(-0.26%) |
Oct 11, 2019 | 96.59 | 99.69 | 96.59 | 98.89 | 140,500 | +2.99(+3.12%) |
Oct 10, 2019 | 95.10 | 95.94 | 94.50 | 95.90 | 90,205 | +0.38(+0.40%) |
Oct 09, 2019 | 92.75 | 95.83 | 92.75 | 95.52 | 126,593 | +2.91(+3.14%) |
Oct 08, 2019 | 95.74 | 97.00 | 92.29 | 92.61 | 115,893 | -3.98(-4.12%) |
Oct 07, 2019 | 94.50 | 96.81 | 94.17 | 96.59 | 128,877 | +2.06(+2.18%) |
Oct 04, 2019 | 94.97 | 95.65 | 92.86 | 94.53 | 100,600 | +0.71(+0.76%) |
Oct 03, 2019 | 90.31 | 94.01 | 90.31 | 93.82 | 363,793 | +3.35(+3.70%) |
Oct 02, 2019 | 91.76 | 91.82 | 89.26 | 90.47 | 210,524 | -1.59(-1.73%) |