Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 103.20 | 105.68 | 97.92 | 101.16 | 20,074 | -2.76(-2.66%) |
Sep 27, 2019 | 103.32 | 105.84 | 99.12 | 103.92 | 21,608 | -0.12(-0.12%) |
Sep 26, 2019 | 103.56 | 106.20 | 97.20 | 104.04 | 38,743 | +0.84(+0.81%) |
Sep 25, 2019 | 107.04 | 108.48 | 98.88 | 103.20 | 39,326 | -4.92(-4.55%) |
Sep 24, 2019 | 110.88 | 112.92 | 105.00 | 108.12 | 34,438 | -3.48(-3.12%) |
Sep 23, 2019 | 111.00 | 114.96 | 108.36 | 111.60 | 14,364 | +0.36(+0.32%) |
Sep 20, 2019 | 111.00 | 117.60 | 110.04 | 111.24 | 18,891 | -2.52(-2.22%) |
Sep 19, 2019 | 111.24 | 114.36 | 106.02 | 113.76 | 26,542 | +2.64(+2.38%) |
Sep 18, 2019 | 122.16 | 129.48 | 108.12 | 111.12 | 70,161 | -12.60(-10.18%) |
Sep 17, 2019 | 109.08 | 130.56 | 108.84 | 123.72 | 113,168 | +9.48(+8.30%) |
Sep 16, 2019 | 105.84 | 114.84 | 102.24 | 114.24 | 34,520 | +10.32(+9.93%) |
Sep 13, 2019 | 98.04 | 119.28 | 97.47 | 103.92 | 72,350 | +4.80(+4.84%) |
Sep 12, 2019 | 95.64 | 101.40 | 95.64 | 99.12 | 28,834 | +1.44(+1.47%) |
Sep 11, 2019 | 95.76 | 98.40 | 94.56 | 97.68 | 14,220 | +2.76(+2.91%) |
Sep 10, 2019 | 90.48 | 97.08 | 90.48 | 94.92 | 20,931 | +4.44(+4.91%) |
Sep 09, 2019 | 87.60 | 93.24 | 87.60 | 90.48 | 16,637 | +2.88(+3.29%) |
Sep 06, 2019 | 87.00 | 88.80 | 86.70 | 87.60 | 4,608 | -0.96(-1.08%) |
Sep 05, 2019 | 88.68 | 89.88 | 86.04 | 88.56 | 18,434 | +1.68(+1.93%) |
Sep 04, 2019 | 85.20 | 90.37 | 84.12 | 86.88 | 29,583 | +2.52(+2.99%) |
Sep 03, 2019 | 80.16 | 86.28 | 80.16 | 84.36 | 10,076 | +3.00(+3.69%) |
Aug 30, 2019 | 81.60 | 83.28 | 80.74 | 81.36 | 9,116 | -1.32(-1.60%) |
Aug 29, 2019 | 79.92 | 83.40 | 79.92 | 82.68 | 8,218 | +1.56(+1.92%) |
Aug 28, 2019 | 78.60 | 83.40 | 78.12 | 81.12 | 12,390 | +1.08(+1.35%) |
Aug 27, 2019 | 85.32 | 85.92 | 79.20 | 80.04 | 19,374 | -6.00(-6.97%) |
Aug 26, 2019 | 87.00 | 87.60 | 84.48 | 86.04 | 11,478 | -1.32(-1.51%) |
Aug 23, 2019 | 85.80 | 87.36 | 84.96 | 87.36 | 12,775 | +1.68(+1.96%) |
Aug 22, 2019 | 84.12 | 86.40 | 83.88 | 85.68 | 10,521 | +0.12(+0.14%) |
Aug 21, 2019 | 83.40 | 86.76 | 83.40 | 85.56 | 10,420 | +0.24(+0.28%) |
Aug 20, 2019 | 84.72 | 87.60 | 81.00 | 85.32 | 40,171 | +0.96(+1.14%) |
Aug 19, 2019 | 87.60 | 89.40 | 84.00 | 84.36 | 23,776 | -5.04(-5.64%) |
Aug 16, 2019 | 89.04 | 91.44 | 84.48 | 89.40 | 29,775 | -0.36(-0.40%) |
Aug 15, 2019 | 90.48 | 94.56 | 87.24 | 89.76 | 32,089 | -2.88(-3.11%) |
Aug 14, 2019 | 92.76 | 94.56 | 90.24 | 92.64 | 44,015 | -3.60(-3.74%) |
Aug 13, 2019 | 99.60 | 99.60 | 93.36 | 96.24 | 32,848 | -2.64(-2.67%) |
Aug 12, 2019 | 95.16 | 99.12 | 91.44 | 98.88 | 35,443 | +0.00(+0.00%) |
Aug 09, 2019 | 100.68 | 101.76 | 93.84 | 98.88 | 30,133 | -3.12(-3.06%) |
Aug 08, 2019 | 105.48 | 108.18 | 100.56 | 102.00 | 32,743 | -5.88(-5.45%) |
Aug 07, 2019 | 101.16 | 109.20 | 96.00 | 107.88 | 50,636 | +6.12(+6.01%) |
Aug 06, 2019 | 92.40 | 103.80 | 86.52 | 101.76 | 101,078 | +7.80(+8.30%) |
Aug 05, 2019 | 92.16 | 101.40 | 91.32 | 93.96 | 55,858 | +0.36(+0.38%) |
Aug 02, 2019 | 98.40 | 105.72 | 92.04 | 93.60 | 64,616 | -9.96(-9.62%) |
Aug 01, 2019 | 102.96 | 107.88 | 102.48 | 103.56 | 20,605 | -1.80(-1.71%) |
Jul 31, 2019 | 103.32 | 109.20 | 103.32 | 105.36 | 17,398 | +0.48(+0.46%) |
Jul 30, 2019 | 109.68 | 111.60 | 104.40 | 104.88 | 38,592 | -7.08(-6.32%) |
Jul 29, 2019 | 116.40 | 117.36 | 108.96 | 111.96 | 33,717 | -5.04(-4.31%) |
Jul 26, 2019 | 119.16 | 123.00 | 114.00 | 117.00 | 81,266 | -0.24(-0.20%) |
Jul 25, 2019 | 107.40 | 118.36 | 107.40 | 117.24 | 96,952 | +9.96(+9.28%) |
Jul 24, 2019 | 112.56 | 114.00 | 106.32 | 107.28 | 61,574 | -4.92(-4.39%) |
Jul 23, 2019 | 113.40 | 121.20 | 110.64 | 112.20 | 161,430 | +4.80(+4.47%) |
Jul 22, 2019 | 101.76 | 114.60 | 98.28 | 107.40 | 200,062 | +7.92(+7.96%) |
Jul 19, 2019 | 103.20 | 104.28 | 96.60 | 99.48 | 136,716 | -1.80(-1.78%) |
Jul 18, 2019 | 116.04 | 117.60 | 99.96 | 101.28 | 182,754 | -12.84(-11.25%) |
Jul 17, 2019 | 122.40 | 135.12 | 111.96 | 114.12 | 657,021 | -10.44(-8.38%) |
Jul 16, 2019 | 98.52 | 163.80 | 98.28 | 124.56 | 2,462,206 | +32.64(+35.51%) |
Jul 15, 2019 | 92.76 | 93.60 | 88.44 | 91.92 | 22,532 | -0.96(-1.03%) |
Jul 12, 2019 | 85.56 | 93.48 | 84.84 | 92.88 | 52,058 | +7.20(+8.40%) |
Jul 11, 2019 | 86.16 | 88.56 | 83.04 | 85.68 | 22,092 | -0.24(-0.28%) |
Jul 10, 2019 | 84.00 | 86.40 | 81.72 | 85.92 | 20,998 | +1.56(+1.85%) |
Jul 09, 2019 | 87.36 | 88.68 | 80.04 | 84.36 | 42,311 | -4.32(-4.87%) |
Jul 08, 2019 | 86.64 | 89.28 | 85.68 | 88.68 | 15,085 | +1.08(+1.23%) |
Jul 05, 2019 | 81.12 | 89.88 | 81.12 | 87.60 | 31,141 | +4.20(+5.04%) |
Jul 03, 2019 | 80.76 | 85.80 | 79.95 | 83.40 | 15,900 | +1.92(+2.36%) |
Jul 02, 2019 | 82.68 | 84.12 | 80.53 | 81.48 | 16,912 | -2.28(-2.72%) |