Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 93.93 | 94.11 | 92.74 | 93.42 | 8,725 | -0.77(-0.82%) |
Nov 27, 2019 | 92.28 | 94.63 | 92.28 | 94.19 | 25,251 | +1.34(+1.45%) |
Nov 26, 2019 | 92.71 | 92.93 | 91.86 | 92.84 | 25,258 | +0.51(+0.55%) |
Nov 25, 2019 | 91.57 | 92.53 | 91.53 | 92.33 | 59,167 | +1.16(+1.27%) |
Nov 22, 2019 | 89.62 | 91.42 | 89.51 | 91.18 | 26,277 | +1.55(+1.73%) |
Nov 21, 2019 | 91.19 | 91.51 | 89.23 | 89.63 | 48,495 | -1.79(-1.96%) |
Nov 20, 2019 | 89.37 | 91.45 | 89.22 | 91.42 | 41,756 | +1.70(+1.89%) |
Nov 19, 2019 | 91.31 | 91.31 | 89.50 | 89.72 | 29,031 | -1.03(-1.14%) |
Nov 18, 2019 | 87.98 | 91.23 | 87.98 | 90.76 | 40,730 | +2.41(+2.72%) |
Nov 15, 2019 | 88.64 | 88.68 | 87.74 | 88.35 | 38,903 | +0.15(+0.17%) |
Nov 14, 2019 | 88.40 | 88.72 | 87.93 | 88.20 | 93,748 | -0.17(-0.19%) |
Nov 13, 2019 | 88.69 | 89.36 | 88.13 | 88.37 | 29,313 | -0.17(-0.19%) |
Nov 12, 2019 | 87.00 | 89.18 | 86.40 | 88.54 | 42,010 | +1.91(+2.20%) |
Nov 11, 2019 | 86.22 | 86.68 | 85.49 | 86.63 | 37,290 | +0.56(+0.66%) |
Nov 08, 2019 | 86.29 | 87.00 | 85.52 | 86.06 | 39,930 | -0.74(-0.85%) |
Nov 07, 2019 | 85.86 | 87.17 | 85.43 | 86.80 | 48,654 | +1.09(+1.27%) |
Nov 06, 2019 | 87.22 | 87.22 | 85.30 | 85.71 | 28,303 | -0.33(-0.38%) |
Nov 05, 2019 | 85.29 | 86.09 | 84.57 | 86.04 | 63,932 | +1.19(+1.40%) |
Nov 04, 2019 | 85.86 | 85.91 | 84.30 | 84.85 | 82,210 | -1.05(-1.22%) |
Nov 01, 2019 | 85.24 | 86.50 | 84.71 | 85.91 | 41,264 | +0.85(+1.00%) |
Oct 31, 2019 | 85.08 | 85.22 | 84.72 | 85.06 | 36,922 | +0.42(+0.49%) |
Oct 30, 2019 | 85.41 | 86.29 | 83.82 | 84.64 | 47,060 | -1.32(-1.54%) |
Oct 29, 2019 | 86.55 | 86.91 | 84.95 | 85.96 | 100,481 | -0.36(-0.42%) |
Oct 28, 2019 | 86.28 | 87.34 | 86.28 | 86.32 | 42,119 | -0.34(-0.39%) |
Oct 25, 2019 | 86.31 | 86.84 | 83.66 | 86.67 | 90,125 | -0.53(-0.60%) |
Oct 24, 2019 | 92.55 | 92.55 | 86.09 | 87.19 | 182,954 | -5.37(-5.80%) |
Oct 23, 2019 | 97.09 | 98.79 | 92.46 | 92.56 | 112,661 | -10.03(-9.78%) |
Oct 22, 2019 | 102.55 | 103.34 | 101.85 | 102.59 | 28,515 | -0.14(-0.13%) |
Oct 21, 2019 | 101.90 | 103.57 | 101.57 | 102.73 | 21,933 | +0.69(+0.68%) |
Oct 18, 2019 | 101.13 | 102.95 | 100.83 | 102.04 | 33,463 | +0.51(+0.50%) |
Oct 17, 2019 | 101.75 | 101.75 | 99.96 | 101.53 | 29,826 | +1.92(+1.93%) |
Oct 16, 2019 | 98.75 | 100.05 | 98.26 | 99.61 | 23,003 | +0.79(+0.80%) |
Oct 15, 2019 | 98.32 | 99.38 | 98.31 | 98.82 | 29,349 | +0.40(+0.41%) |
Oct 14, 2019 | 98.00 | 98.91 | 98.00 | 98.42 | 8,871 | -0.07(-0.07%) |
Oct 11, 2019 | 98.79 | 99.74 | 98.16 | 98.49 | 29,049 | +0.59(+0.61%) |
Oct 10, 2019 | 97.78 | 98.54 | 97.12 | 97.90 | 31,998 | +0.36(+0.37%) |
Oct 09, 2019 | 97.96 | 98.36 | 97.49 | 97.54 | 37,841 | -0.13(-0.13%) |
Oct 08, 2019 | 99.23 | 99.23 | 97.42 | 97.66 | 20,581 | -1.68(-1.69%) |
Oct 07, 2019 | 97.49 | 99.49 | 97.43 | 99.34 | 18,138 | +0.62(+0.63%) |
Oct 04, 2019 | 97.10 | 98.98 | 97.10 | 98.72 | 22,993 | +0.87(+0.89%) |
Oct 03, 2019 | 95.57 | 98.20 | 95.57 | 97.85 | 116,491 | +1.65(+1.71%) |
Oct 02, 2019 | 97.03 | 97.46 | 94.31 | 96.20 | 51,051 | -0.95(-0.98%) |
Oct 01, 2019 | 99.88 | 100.07 | 96.96 | 97.16 | 99,500 | -2.77(-2.77%) |
Sep 30, 2019 | 99.45 | 100.44 | 99.29 | 99.92 | 37,664 | +0.30(+0.30%) |
Sep 27, 2019 | 101.09 | 101.75 | 99.07 | 99.62 | 31,205 | -1.05(-1.05%) |
Sep 26, 2019 | 100.85 | 101.90 | 99.90 | 100.67 | 30,584 | +0.83(+0.83%) |
Sep 25, 2019 | 101.95 | 103.21 | 99.85 | 99.85 | 47,022 | -2.66(-2.59%) |
Sep 24, 2019 | 100.85 | 102.68 | 100.85 | 102.50 | 25,352 | +1.33(+1.32%) |
Sep 23, 2019 | 102.00 | 102.00 | 100.49 | 101.17 | 13,310 | +0.05(+0.05%) |
Sep 20, 2019 | 100.39 | 102.54 | 100.21 | 101.12 | 19,839 | +0.62(+0.62%) |
Sep 19, 2019 | 99.39 | 101.02 | 98.46 | 100.50 | 15,863 | +1.24(+1.24%) |
Sep 18, 2019 | 98.54 | 99.61 | 98.54 | 99.26 | 15,871 | +0.74(+0.75%) |
Sep 17, 2019 | 97.67 | 98.52 | 95.94 | 98.52 | 43,975 | +1.09(+1.12%) |
Sep 16, 2019 | 98.32 | 98.81 | 96.89 | 97.43 | 26,272 | -0.63(-0.64%) |
Sep 13, 2019 | 99.08 | 99.31 | 97.63 | 98.07 | 26,624 | -0.47(-0.47%) |
Sep 12, 2019 | 99.52 | 99.52 | 98.53 | 98.53 | 19,929 | -0.25(-0.26%) |
Sep 11, 2019 | 99.64 | 100.09 | 98.50 | 98.79 | 24,908 | -1.06(-1.06%) |
Sep 10, 2019 | 99.12 | 100.09 | 97.80 | 99.85 | 46,152 | +0.92(+0.93%) |
Sep 09, 2019 | 99.26 | 99.51 | 98.20 | 98.92 | 12,704 | -1.03(-1.03%) |
Sep 06, 2019 | 99.34 | 100.41 | 99.14 | 99.95 | 15,727 | +0.16(+0.16%) |
Sep 05, 2019 | 101.88 | 108.06 | 99.26 | 99.80 | 22,767 | -2.29(-2.24%) |
Sep 04, 2019 | 101.73 | 102.63 | 101.58 | 102.08 | 22,125 | +0.78(+0.77%) |