Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 99.67 | 100.08 | 96.89 | 97.23 | 114,571 | -2.49(-2.50%) |
Oct 30, 2019 | 95.51 | 99.73 | 94.39 | 99.72 | 107,511 | +4.76(+5.01%) |
Oct 29, 2019 | 92.19 | 98.24 | 92.19 | 94.96 | 142,332 | +2.83(+3.07%) |
Oct 28, 2019 | 91.11 | 92.20 | 90.06 | 92.13 | 120,862 | +1.33(+1.46%) |
Oct 25, 2019 | 89.96 | 91.64 | 89.86 | 90.80 | 91,700 | +0.76(+0.84%) |
Oct 24, 2019 | 87.79 | 90.22 | 86.69 | 90.04 | 93,845 | +2.91(+3.34%) |
Oct 23, 2019 | 85.98 | 88.60 | 85.98 | 87.13 | 94,389 | +0.67(+0.77%) |
Oct 22, 2019 | 88.45 | 89.13 | 85.80 | 86.46 | 113,719 | -1.73(-1.96%) |
Oct 21, 2019 | 86.93 | 88.45 | 86.45 | 88.19 | 132,882 | +1.17(+1.34%) |
Oct 18, 2019 | 90.95 | 91.80 | 86.91 | 87.02 | 162,900 | -4.51(-4.93%) |
Oct 17, 2019 | 92.41 | 93.31 | 90.90 | 91.53 | 118,177 | -0.47(-0.51%) |
Oct 16, 2019 | 94.68 | 94.68 | 90.49 | 92.00 | 124,868 | -1.69(-1.80%) |
Oct 15, 2019 | 93.87 | 94.52 | 93.23 | 93.69 | 133,731 | -0.66(-0.70%) |
Oct 14, 2019 | 95.22 | 95.39 | 93.21 | 94.35 | 51,775 | -0.93(-0.98%) |
Oct 11, 2019 | 94.69 | 96.02 | 94.00 | 95.28 | 86,100 | +1.31(+1.39%) |
Oct 10, 2019 | 95.50 | 95.90 | 93.66 | 93.97 | 91,476 | -1.58(-1.65%) |
Oct 09, 2019 | 93.91 | 96.19 | 93.60 | 95.55 | 114,255 | +2.50(+2.69%) |
Oct 08, 2019 | 96.14 | 96.85 | 92.59 | 93.05 | 77,083 | -3.75(-3.87%) |
Oct 07, 2019 | 95.31 | 97.52 | 94.21 | 96.80 | 124,276 | +0.86(+0.90%) |
Oct 04, 2019 | 95.20 | 96.58 | 94.77 | 95.94 | 70,100 | +1.09(+1.15%) |
Oct 03, 2019 | 92.75 | 94.93 | 89.70 | 94.85 | 141,612 | +2.12(+2.29%) |
Oct 02, 2019 | 94.03 | 94.20 | 91.54 | 92.73 | 124,325 | -1.93(-2.04%) |
Oct 01, 2019 | 95.00 | 96.35 | 94.06 | 94.66 | 192,771 | -0.48(-0.50%) |
Sep 30, 2019 | 92.94 | 95.81 | 91.39 | 95.14 | 165,298 | +2.01(+2.16%) |
Sep 27, 2019 | 93.95 | 94.64 | 91.38 | 93.13 | 145,200 | -0.58(-0.62%) |
Sep 26, 2019 | 94.33 | 95.28 | 92.12 | 93.71 | 103,337 | -0.80(-0.85%) |
Sep 25, 2019 | 92.04 | 94.65 | 91.00 | 94.51 | 128,431 | +2.06(+2.23%) |
Sep 24, 2019 | 93.78 | 95.28 | 90.73 | 92.45 | 140,748 | -0.45(-0.48%) |
Sep 23, 2019 | 96.62 | 97.07 | 92.72 | 92.90 | 113,972 | -3.90(-4.03%) |
Sep 20, 2019 | 100.26 | 102.69 | 94.00 | 96.80 | 411,600 | -3.59(-3.58%) |
Sep 19, 2019 | 100.12 | 101.35 | 98.54 | 100.39 | 125,130 | +0.82(+0.82%) |
Sep 18, 2019 | 99.85 | 100.11 | 97.50 | 99.57 | 122,105 | -0.48(-0.48%) |
Sep 17, 2019 | 98.14 | 100.32 | 98.14 | 100.05 | 117,831 | +1.88(+1.92%) |
Sep 16, 2019 | 96.43 | 99.55 | 95.29 | 98.17 | 126,906 | +0.82(+0.84%) |
Sep 13, 2019 | 99.82 | 100.66 | 96.84 | 97.35 | 118,700 | -2.34(-2.35%) |
Sep 12, 2019 | 97.35 | 100.50 | 96.18 | 99.69 | 128,281 | +3.15(+3.26%) |
Sep 11, 2019 | 94.19 | 98.20 | 91.73 | 96.54 | 119,227 | +2.44(+2.59%) |
Sep 10, 2019 | 94.57 | 95.39 | 91.01 | 94.10 | 157,879 | -0.86(-0.91%) |
Sep 09, 2019 | 96.95 | 97.01 | 93.50 | 94.96 | 285,453 | -2.04(-2.10%) |
Sep 06, 2019 | 98.59 | 99.09 | 96.81 | 97.00 | 97,900 | -1.74(-1.76%) |
Sep 05, 2019 | 99.09 | 99.09 | 95.84 | 98.74 | 175,392 | +0.89(+0.91%) |
Sep 04, 2019 | 98.58 | 100.18 | 97.29 | 97.85 | 277,915 | -0.41(-0.42%) |
Sep 03, 2019 | 97.95 | 100.28 | 95.73 | 98.26 | 224,965 | -0.51(-0.52%) |
Aug 30, 2019 | 102.93 | 104.50 | 98.31 | 98.77 | 214,400 | -3.26(-3.20%) |
Aug 29, 2019 | 100.31 | 102.09 | 99.24 | 102.03 | 163,531 | +2.72(+2.74%) |
Aug 28, 2019 | 97.53 | 100.31 | 96.08 | 99.31 | 126,722 | +1.45(+1.48%) |
Aug 27, 2019 | 98.76 | 100.10 | 97.33 | 97.86 | 108,246 | -0.36(-0.37%) |
Aug 26, 2019 | 96.99 | 98.26 | 95.00 | 98.22 | 135,722 | +2.42(+2.53%) |
Aug 23, 2019 | 97.85 | 99.84 | 95.56 | 95.80 | 145,200 | -2.22(-2.26%) |
Aug 22, 2019 | 99.60 | 100.46 | 96.97 | 98.02 | 59,302 | -1.23(-1.24%) |
Aug 21, 2019 | 98.44 | 100.42 | 97.30 | 99.25 | 106,701 | +2.00(+2.06%) |
Aug 20, 2019 | 95.20 | 97.69 | 94.40 | 97.25 | 85,874 | +1.45(+1.51%) |
Aug 19, 2019 | 99.60 | 100.07 | 95.70 | 95.80 | 107,879 | -2.71(-2.75%) |
Aug 16, 2019 | 98.49 | 100.40 | 97.34 | 98.51 | 126,700 | +0.85(+0.87%) |
Aug 15, 2019 | 95.78 | 98.02 | 94.37 | 97.66 | 202,561 | +1.89(+1.97%) |
Aug 14, 2019 | 94.78 | 96.85 | 94.24 | 95.77 | 168,777 | -0.65(-0.67%) |
Aug 13, 2019 | 93.96 | 96.52 | 93.30 | 96.42 | 101,669 | +2.39(+2.54%) |
Aug 12, 2019 | 94.08 | 95.17 | 93.01 | 94.03 | 145,299 | -0.80(-0.84%) |
Aug 09, 2019 | 96.14 | 96.99 | 94.69 | 94.83 | 129,800 | -1.83(-1.89%) |
Aug 08, 2019 | 96.40 | 97.77 | 95.33 | 96.66 | 111,861 | +0.99(+1.03%) |
Aug 07, 2019 | 93.33 | 96.48 | 92.70 | 95.67 | 93,587 | +1.27(+1.35%) |
Aug 06, 2019 | 95.76 | 98.03 | 93.31 | 94.40 | 220,099 | -0.40(-0.42%) |
Aug 05, 2019 | 95.20 | 96.27 | 93.02 | 94.80 | 274,236 | -3.77(-3.82%) |
Aug 02, 2019 | 99.01 | 100.07 | 97.59 | 98.57 | 154,400 | -0.62(-0.63%) |