Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 100.74 | 103.00 | 100.74 | 102.33 | 142,619 | +1.37(+1.36%) |
Sep 27, 2019 | 100.98 | 101.36 | 99.74 | 100.96 | 146,100 | +0.60(+0.60%) |
Sep 26, 2019 | 101.63 | 101.63 | 99.09 | 100.36 | 75,899 | -1.27(-1.25%) |
Sep 25, 2019 | 101.40 | 102.84 | 100.77 | 101.63 | 160,179 | +0.38(+0.38%) |
Sep 24, 2019 | 102.84 | 103.33 | 100.51 | 101.25 | 122,888 | -0.72(-0.71%) |
Sep 23, 2019 | 100.60 | 102.83 | 100.60 | 101.97 | 120,915 | +1.04(+1.03%) |
Sep 20, 2019 | 100.49 | 101.94 | 100.09 | 100.93 | 305,800 | +0.44(+0.44%) |
Sep 19, 2019 | 101.30 | 101.74 | 100.33 | 100.49 | 127,490 | -0.47(-0.47%) |
Sep 18, 2019 | 101.15 | 101.45 | 99.67 | 100.96 | 176,179 | +0.04(+0.04%) |
Sep 17, 2019 | 98.74 | 101.34 | 98.29 | 100.92 | 140,802 | +1.82(+1.84%) |
Sep 16, 2019 | 99.54 | 100.02 | 97.66 | 99.10 | 145,195 | -1.23(-1.23%) |
Sep 13, 2019 | 99.95 | 101.64 | 99.05 | 100.33 | 188,600 | -1.47(-1.44%) |
Sep 12, 2019 | 102.82 | 103.17 | 100.89 | 101.80 | 368,718 | -0.76(-0.74%) |
Sep 11, 2019 | 101.49 | 103.92 | 99.99 | 102.56 | 332,392 | +1.08(+1.06%) |
Sep 10, 2019 | 99.91 | 101.84 | 99.28 | 101.48 | 299,424 | +1.41(+1.41%) |
Sep 09, 2019 | 96.95 | 100.61 | 96.66 | 100.07 | 197,231 | +3.52(+3.65%) |
Sep 06, 2019 | 97.81 | 98.48 | 96.27 | 96.55 | 104,500 | -1.08(-1.11%) |
Sep 05, 2019 | 96.61 | 99.48 | 96.61 | 97.63 | 111,378 | +2.35(+2.47%) |
Sep 04, 2019 | 93.43 | 95.40 | 92.89 | 95.28 | 97,935 | +2.61(+2.82%) |
Sep 03, 2019 | 93.69 | 94.05 | 92.28 | 92.67 | 149,962 | -1.63(-1.73%) |
Aug 30, 2019 | 93.72 | 94.50 | 93.13 | 94.30 | 142,600 | +0.96(+1.03%) |
Aug 29, 2019 | 93.63 | 94.50 | 93.10 | 93.34 | 109,426 | +0.71(+0.77%) |
Aug 28, 2019 | 89.90 | 93.17 | 89.90 | 92.63 | 135,484 | +2.28(+2.52%) |
Aug 27, 2019 | 91.20 | 92.01 | 90.06 | 90.35 | 100,118 | -0.14(-0.15%) |
Aug 26, 2019 | 89.58 | 91.00 | 89.24 | 90.49 | 140,998 | +1.75(+1.97%) |
Aug 23, 2019 | 90.73 | 91.82 | 88.35 | 88.74 | 103,300 | -2.51(-2.75%) |
Aug 22, 2019 | 90.93 | 92.03 | 90.37 | 91.25 | 88,062 | +0.68(+0.75%) |
Aug 21, 2019 | 91.39 | 91.57 | 90.20 | 90.57 | 120,402 | +0.08(+0.09%) |
Aug 20, 2019 | 90.79 | 91.64 | 90.00 | 90.49 | 89,440 | -0.47(-0.52%) |
Aug 19, 2019 | 91.03 | 91.86 | 90.64 | 90.96 | 93,672 | +0.89(+0.99%) |
Aug 16, 2019 | 89.06 | 91.10 | 89.06 | 90.07 | 100,600 | +1.31(+1.48%) |
Aug 15, 2019 | 89.84 | 89.84 | 87.46 | 88.76 | 142,845 | -0.68(-0.76%) |
Aug 14, 2019 | 90.61 | 91.44 | 88.96 | 89.44 | 187,402 | -3.01(-3.26%) |
Aug 13, 2019 | 91.11 | 94.86 | 91.11 | 92.45 | 160,335 | +0.99(+1.08%) |
Aug 12, 2019 | 92.34 | 93.43 | 91.00 | 91.46 | 95,716 | -1.10(-1.19%) |
Aug 09, 2019 | 92.13 | 93.20 | 91.20 | 92.56 | 68,800 | -0.37(-0.40%) |
Aug 08, 2019 | 92.31 | 93.89 | 92.25 | 92.93 | 111,433 | +1.03(+1.12%) |
Aug 07, 2019 | 91.83 | 92.82 | 90.13 | 91.90 | 137,429 | -0.95(-1.02%) |
Aug 06, 2019 | 91.00 | 93.41 | 91.00 | 92.85 | 142,266 | +1.68(+1.84%) |
Aug 05, 2019 | 89.71 | 91.64 | 89.71 | 91.17 | 138,029 | -0.99(-1.07%) |
Aug 02, 2019 | 91.20 | 92.91 | 91.01 | 92.16 | 134,100 | +0.68(+0.74%) |
Aug 01, 2019 | 92.86 | 93.99 | 89.13 | 91.48 | 200,295 | -0.60(-0.65%) |
Jul 31, 2019 | 93.00 | 93.99 | 91.55 | 92.08 | 171,458 | -0.89(-0.96%) |
Jul 30, 2019 | 94.00 | 94.00 | 91.42 | 92.97 | 236,528 | -1.55(-1.64%) |
Jul 29, 2019 | 88.76 | 95.14 | 88.76 | 94.52 | 260,746 | +5.02(+5.61%) |
Jul 26, 2019 | 88.95 | 93.93 | 88.95 | 89.50 | 329,500 | -0.26(-0.29%) |
Jul 25, 2019 | 90.19 | 90.96 | 88.85 | 89.76 | 120,500 | -0.72(-0.80%) |
Jul 24, 2019 | 86.52 | 90.63 | 85.72 | 90.48 | 178,556 | +3.80(+4.38%) |
Jul 23, 2019 | 84.91 | 86.94 | 84.73 | 86.68 | 99,949 | +2.19(+2.59%) |
Jul 22, 2019 | 84.43 | 85.43 | 83.82 | 84.49 | 65,025 | +0.05(+0.06%) |
Jul 19, 2019 | 84.47 | 85.41 | 84.40 | 84.44 | 90,500 | +0.29(+0.34%) |
Jul 18, 2019 | 84.35 | 84.78 | 83.51 | 84.15 | 83,380 | -0.06(-0.07%) |
Jul 17, 2019 | 83.91 | 84.35 | 83.23 | 84.21 | 76,962 | +0.16(+0.19%) |
Jul 16, 2019 | 83.42 | 84.42 | 82.80 | 84.05 | 79,305 | +0.33(+0.39%) |
Jul 15, 2019 | 84.59 | 85.34 | 82.87 | 83.72 | 99,738 | -0.78(-0.92%) |
Jul 12, 2019 | 84.41 | 85.56 | 84.07 | 84.50 | 113,700 | +0.34(+0.40%) |
Jul 11, 2019 | 84.43 | 84.78 | 83.71 | 84.16 | 97,428 | +0.33(+0.39%) |
Jul 10, 2019 | 84.83 | 85.58 | 83.44 | 83.83 | 106,532 | -0.66(-0.78%) |
Jul 09, 2019 | 83.47 | 84.77 | 82.68 | 84.49 | 116,315 | +1.52(+1.83%) |
Jul 08, 2019 | 83.60 | 83.79 | 82.44 | 82.97 | 110,763 | -0.94(-1.12%) |
Jul 05, 2019 | 84.93 | 85.03 | 83.79 | 83.91 | 59,200 | -1.06(-1.25%) |
Jul 03, 2019 | 85.03 | 85.56 | 84.46 | 84.97 | 39,400 | +0.45(+0.53%) |
Jul 02, 2019 | 84.10 | 85.05 | 82.78 | 84.52 | 127,394 | +0.37(+0.44%) |