Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 89.28 | 90.24 | 86.88 | 88.32 | 10,664 | -0.48(-0.54%) |
Oct 30, 2019 | 87.84 | 90.24 | 86.88 | 88.80 | 9,162 | +0.96(+1.09%) |
Oct 29, 2019 | 90.24 | 90.24 | 85.44 | 87.84 | 19,224 | -2.39(-2.65%) |
Oct 28, 2019 | 91.20 | 92.64 | 89.28 | 90.23 | 9,700 | -0.97(-1.06%) |
Oct 25, 2019 | 90.72 | 93.60 | 88.80 | 91.20 | 17,506 | +0.96(+1.06%) |
Oct 24, 2019 | 93.12 | 93.60 | 89.28 | 90.24 | 21,571 | -3.36(-3.59%) |
Oct 23, 2019 | 95.52 | 95.52 | 90.72 | 93.60 | 19,340 | -0.96(-1.02%) |
Oct 22, 2019 | 96.48 | 96.96 | 93.60 | 94.56 | 9,337 | -0.96(-1.01%) |
Oct 21, 2019 | 98.88 | 98.88 | 92.64 | 95.52 | 19,451 | -2.40(-2.45%) |
Oct 18, 2019 | 104.64 | 105.60 | 95.52 | 97.92 | 30,608 | -6.72(-6.42%) |
Oct 17, 2019 | 103.20 | 105.12 | 101.28 | 104.64 | 15,087 | +1.92(+1.87%) |
Oct 16, 2019 | 103.20 | 104.07 | 99.84 | 102.72 | 9,379 | -0.96(-0.93%) |
Oct 15, 2019 | 103.68 | 107.04 | 101.76 | 103.68 | 15,543 | -0.96(-0.92%) |
Oct 14, 2019 | 103.20 | 106.08 | 101.76 | 104.64 | 13,779 | +0.48(+0.46%) |
Oct 11, 2019 | 104.64 | 106.08 | 101.76 | 104.16 | 12,029 | +1.92(+1.88%) |
Oct 10, 2019 | 102.24 | 106.56 | 98.88 | 102.24 | 20,682 | +1.44(+1.43%) |
Oct 09, 2019 | 95.04 | 102.24 | 93.60 | 100.80 | 16,759 | +5.76(+6.06%) |
Oct 08, 2019 | 93.60 | 95.04 | 90.72 | 95.04 | 7,349 | +1.44(+1.54%) |
Oct 07, 2019 | 89.76 | 95.52 | 89.76 | 93.60 | 9,495 | +3.84(+4.28%) |
Oct 04, 2019 | 89.28 | 93.12 | 86.88 | 89.76 | 16,254 | -0.48(-0.53%) |
Oct 03, 2019 | 88.80 | 91.68 | 87.84 | 90.24 | 12,716 | +1.44(+1.62%) |
Oct 02, 2019 | 89.76 | 90.24 | 84.96 | 88.80 | 15,385 | -0.48(-0.54%) |
Oct 01, 2019 | 91.68 | 94.08 | 86.16 | 89.28 | 16,065 | -1.44(-1.59%) |
Sep 30, 2019 | 96.00 | 99.36 | 89.28 | 90.72 | 21,793 | -3.36(-3.57%) |
Sep 27, 2019 | 92.16 | 96.00 | 92.16 | 94.08 | 8,854 | +3.36(+3.70%) |
Sep 26, 2019 | 97.44 | 100.32 | 87.36 | 90.72 | 24,636 | -6.72(-6.90%) |
Sep 25, 2019 | 96.48 | 100.32 | 96.48 | 97.44 | 8,660 | +0.00(+0.00%) |
Sep 24, 2019 | 99.36 | 101.28 | 96.00 | 97.44 | 23,961 | -3.36(-3.33%) |
Sep 23, 2019 | 99.36 | 102.24 | 99.36 | 100.80 | 7,956 | -0.48(-0.47%) |
Sep 20, 2019 | 104.64 | 104.64 | 99.36 | 101.28 | 14,554 | -1.44(-1.40%) |
Sep 19, 2019 | 101.76 | 106.08 | 101.28 | 102.72 | 10,766 | +0.96(+0.94%) |
Sep 18, 2019 | 103.68 | 109.44 | 101.28 | 101.76 | 26,339 | -2.40(-2.30%) |
Sep 17, 2019 | 101.76 | 104.16 | 96.00 | 104.16 | 22,997 | +3.84(+3.83%) |
Sep 16, 2019 | 103.20 | 104.16 | 99.84 | 100.32 | 12,849 | -2.40(-2.34%) |
Sep 13, 2019 | 103.68 | 104.16 | 100.32 | 102.72 | 11,416 | -0.48(-0.47%) |
Sep 12, 2019 | 105.60 | 107.04 | 102.72 | 103.20 | 11,087 | -1.92(-1.83%) |
Sep 11, 2019 | 103.20 | 107.04 | 99.84 | 105.12 | 15,506 | +1.44(+1.39%) |
Sep 10, 2019 | 100.32 | 104.64 | 98.88 | 103.68 | 19,031 | +1.92(+1.89%) |
Sep 09, 2019 | 106.56 | 111.36 | 96.00 | 101.76 | 48,234 | -1.44(-1.40%) |
Sep 06, 2019 | 97.44 | 106.08 | 96.58 | 103.20 | 34,945 | +5.28(+5.39%) |
Sep 05, 2019 | 96.96 | 98.40 | 92.16 | 97.92 | 21,509 | +2.40(+2.51%) |
Sep 04, 2019 | 86.88 | 97.44 | 86.88 | 95.52 | 42,523 | +9.12(+10.56%) |
Sep 03, 2019 | 89.76 | 89.76 | 85.44 | 86.40 | 23,402 | -3.36(-3.74%) |
Aug 30, 2019 | 87.36 | 90.72 | 84.48 | 89.76 | 20,295 | +2.88(+3.31%) |
Aug 29, 2019 | 85.92 | 91.68 | 85.92 | 86.88 | 53,186 | +4.80(+5.85%) |
Aug 28, 2019 | 79.20 | 83.52 | 73.92 | 82.08 | 39,345 | +1.44(+1.79%) |
Aug 27, 2019 | 85.92 | 86.40 | 77.76 | 80.64 | 31,879 | -4.80(-5.62%) |
Aug 26, 2019 | 88.32 | 88.80 | 82.56 | 85.44 | 23,973 | -2.40(-2.73%) |
Aug 23, 2019 | 87.36 | 93.12 | 86.88 | 87.84 | 19,225 | -1.92(-2.14%) |
Aug 22, 2019 | 96.00 | 97.39 | 88.80 | 89.76 | 25,824 | -5.28(-5.56%) |
Aug 21, 2019 | 87.84 | 98.88 | 86.40 | 95.04 | 38,847 | +7.20(+8.20%) |
Aug 20, 2019 | 91.20 | 91.20 | 84.00 | 87.84 | 22,941 | +1.92(+2.23%) |
Aug 19, 2019 | 92.64 | 95.04 | 84.48 | 85.92 | 31,754 | -5.76(-6.28%) |
Aug 16, 2019 | 86.40 | 93.60 | 86.27 | 91.68 | 37,595 | +7.68(+9.14%) |
Aug 15, 2019 | 98.40 | 98.88 | 83.52 | 84.00 | 45,814 | -14.40(-14.63%) |
Aug 14, 2019 | 93.60 | 102.72 | 86.88 | 98.40 | 58,436 | +5.76(+6.22%) |
Aug 13, 2019 | 92.64 | 99.36 | 91.20 | 92.64 | 35,709 | -0.96(-1.03%) |
Aug 12, 2019 | 100.80 | 101.76 | 92.64 | 93.60 | 33,939 | -6.72(-6.70%) |
Aug 09, 2019 | 102.72 | 105.11 | 92.64 | 100.32 | 62,137 | -9.60(-8.73%) |
Aug 08, 2019 | 112.32 | 118.08 | 105.60 | 109.92 | 37,932 | -0.48(-0.43%) |
Aug 07, 2019 | 103.68 | 114.72 | 101.76 | 110.40 | 33,642 | +4.80(+4.55%) |
Aug 06, 2019 | 107.04 | 112.80 | 101.28 | 105.60 | 41,494 | +3.84(+3.77%) |
Aug 05, 2019 | 112.80 | 113.76 | 96.96 | 101.76 | 59,904 | -14.88(-12.76%) |
Aug 02, 2019 | 116.64 | 121.44 | 111.84 | 116.64 | 46,900 | -2.40(-2.02%) |