Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 92.19 | 93.52 | 91.41 | 91.58 | 169,641 | -0.29(-0.32%) |
Sep 27, 2019 | 93.50 | 94.00 | 90.69 | 91.87 | 184,000 | -1.17(-1.26%) |
Sep 26, 2019 | 90.83 | 93.16 | 90.49 | 93.04 | 206,760 | +2.35(+2.59%) |
Sep 25, 2019 | 90.21 | 91.17 | 87.70 | 90.69 | 174,043 | +0.28(+0.31%) |
Sep 24, 2019 | 91.64 | 92.21 | 89.82 | 90.41 | 244,707 | -1.02(-1.12%) |
Sep 23, 2019 | 94.99 | 95.31 | 91.30 | 91.43 | 219,103 | -3.56(-3.75%) |
Sep 20, 2019 | 93.97 | 95.78 | 93.02 | 94.99 | 492,100 | +1.61(+1.72%) |
Sep 19, 2019 | 93.40 | 94.62 | 92.65 | 93.38 | 254,418 | +0.24(+0.26%) |
Sep 18, 2019 | 91.09 | 93.71 | 90.50 | 93.14 | 334,380 | +1.78(+1.95%) |
Sep 17, 2019 | 88.59 | 91.93 | 88.53 | 91.36 | 230,196 | +2.58(+2.91%) |
Sep 16, 2019 | 86.00 | 89.11 | 85.54 | 88.78 | 243,090 | +1.88(+2.16%) |
Sep 13, 2019 | 87.51 | 89.00 | 86.72 | 86.90 | 207,200 | -0.62(-0.71%) |
Sep 12, 2019 | 88.07 | 90.91 | 87.47 | 87.52 | 229,706 | -0.05(-0.06%) |
Sep 11, 2019 | 86.72 | 87.73 | 85.90 | 87.57 | 426,782 | +0.22(+0.25%) |
Sep 10, 2019 | 86.49 | 90.93 | 85.27 | 87.35 | 452,765 | -2.69(-2.99%) |
Sep 09, 2019 | 93.60 | 93.60 | 89.21 | 90.04 | 171,967 | -3.41(-3.65%) |
Sep 06, 2019 | 95.14 | 96.15 | 93.27 | 93.45 | 103,100 | -1.49(-1.57%) |
Sep 05, 2019 | 94.82 | 95.30 | 92.79 | 94.94 | 221,166 | +0.75(+0.80%) |
Sep 04, 2019 | 93.00 | 94.47 | 92.07 | 94.19 | 217,027 | +2.61(+2.85%) |
Sep 03, 2019 | 94.47 | 94.97 | 90.99 | 91.58 | 297,849 | -3.35(-3.53%) |
Aug 30, 2019 | 96.00 | 96.87 | 94.66 | 94.93 | 228,900 | -0.11(-0.12%) |
Aug 29, 2019 | 93.99 | 95.13 | 92.10 | 95.04 | 306,416 | +2.15(+2.31%) |
Aug 28, 2019 | 93.68 | 95.15 | 92.70 | 92.89 | 226,995 | -0.81(-0.86%) |
Aug 27, 2019 | 95.90 | 96.55 | 92.72 | 93.70 | 521,327 | -1.98(-2.07%) |
Aug 26, 2019 | 96.00 | 96.67 | 94.82 | 95.68 | 210,528 | +0.38(+0.40%) |
Aug 23, 2019 | 97.21 | 99.57 | 94.98 | 95.30 | 529,700 | -1.52(-1.57%) |
Aug 22, 2019 | 93.49 | 97.61 | 92.27 | 96.82 | 460,636 | +3.19(+3.41%) |
Aug 21, 2019 | 91.25 | 95.08 | 90.17 | 93.63 | 320,101 | +3.84(+4.28%) |
Aug 20, 2019 | 91.46 | 92.33 | 89.79 | 89.79 | 529,859 | -1.85(-2.02%) |
Aug 19, 2019 | 99.63 | 99.94 | 90.05 | 91.64 | 847,560 | -7.10(-7.19%) |
Aug 16, 2019 | 94.89 | 101.70 | 91.93 | 98.74 | 736,000 | -2.37(-2.34%) |
Aug 15, 2019 | 100.84 | 101.88 | 99.16 | 101.11 | 466,722 | +0.48(+0.48%) |
Aug 14, 2019 | 103.44 | 103.73 | 100.01 | 100.63 | 245,150 | -4.78(-4.53%) |
Aug 13, 2019 | 103.00 | 105.94 | 101.27 | 105.41 | 230,104 | +1.95(+1.88%) |
Aug 12, 2019 | 101.23 | 105.00 | 96.08 | 103.46 | 632,440 | -3.89(-3.62%) |
Aug 09, 2019 | 107.38 | 108.75 | 105.46 | 107.35 | 259,700 | +0.08(+0.07%) |
Aug 08, 2019 | 104.48 | 109.80 | 104.41 | 107.27 | 569,520 | +4.38(+4.26%) |
Aug 07, 2019 | 103.44 | 104.96 | 101.51 | 102.89 | 370,986 | -2.03(-1.93%) |
Aug 06, 2019 | 105.36 | 106.28 | 103.53 | 104.92 | 223,111 | +1.54(+1.49%) |
Aug 05, 2019 | 105.75 | 105.75 | 101.98 | 103.38 | 267,624 | -4.79(-4.43%) |
Aug 02, 2019 | 109.61 | 110.02 | 103.25 | 108.17 | 238,800 | -2.03(-1.84%) |
Aug 01, 2019 | 106.60 | 112.33 | 106.27 | 110.20 | 341,193 | +4.20(+3.96%) |
Jul 31, 2019 | 107.34 | 109.38 | 104.88 | 106.00 | 446,257 | -1.00(-0.93%) |
Jul 30, 2019 | 110.00 | 110.68 | 106.88 | 107.00 | 227,290 | -4.22(-3.79%) |
Jul 29, 2019 | 110.79 | 111.87 | 108.52 | 111.22 | 210,274 | +0.49(+0.44%) |
Jul 26, 2019 | 108.09 | 111.17 | 108.09 | 110.73 | 206,200 | +2.77(+2.57%) |
Jul 25, 2019 | 105.81 | 108.22 | 104.84 | 107.96 | 198,308 | +2.28(+2.16%) |
Jul 24, 2019 | 104.10 | 106.00 | 104.10 | 105.68 | 286,122 | +1.35(+1.29%) |
Jul 23, 2019 | 106.37 | 106.76 | 103.71 | 104.33 | 247,935 | -0.98(-0.93%) |
Jul 22, 2019 | 106.00 | 106.95 | 105.26 | 105.31 | 324,029 | +0.71(+0.68%) |
Jul 19, 2019 | 106.71 | 107.55 | 104.54 | 104.60 | 202,500 | -1.47(-1.39%) |
Jul 18, 2019 | 106.35 | 107.00 | 104.69 | 106.07 | 219,562 | -0.60(-0.56%) |
Jul 17, 2019 | 103.50 | 109.17 | 103.22 | 106.67 | 275,086 | -0.29(-0.27%) |
Jul 16, 2019 | 107.61 | 109.06 | 105.61 | 106.96 | 265,698 | -0.69(-0.64%) |
Jul 15, 2019 | 108.20 | 109.47 | 107.02 | 107.65 | 208,920 | -0.12(-0.11%) |
Jul 12, 2019 | 108.25 | 109.49 | 107.29 | 107.77 | 337,400 | -0.79(-0.73%) |
Jul 11, 2019 | 108.89 | 109.29 | 107.18 | 108.56 | 224,169 | -0.41(-0.38%) |
Jul 10, 2019 | 106.19 | 109.78 | 106.19 | 108.97 | 385,037 | +3.47(+3.29%) |
Jul 09, 2019 | 103.62 | 105.67 | 101.56 | 105.50 | 257,853 | +0.93(+0.89%) |
Jul 08, 2019 | 103.90 | 106.15 | 103.20 | 104.57 | 281,914 | -0.02(-0.02%) |
Jul 05, 2019 | 103.47 | 105.39 | 102.07 | 104.59 | 202,700 | +0.32(+0.31%) |
Jul 03, 2019 | 103.61 | 105.00 | 103.44 | 104.27 | 174,900 | +0.88(+0.85%) |
Jul 02, 2019 | 102.38 | 103.95 | 102.27 | 103.39 | 256,388 | +0.67(+0.65%) |