Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 82.00 | 83.55 | 77.70 | 77.91 | 1,504,683 | -6.51(-7.71%) |
Sep 27, 2019 | 85.09 | 87.37 | 82.88 | 84.42 | 527,500 | -0.84(-0.99%) |
Sep 26, 2019 | 87.72 | 88.52 | 83.97 | 85.26 | 550,925 | -2.94(-3.33%) |
Sep 25, 2019 | 89.57 | 90.14 | 87.79 | 88.20 | 364,185 | -1.39(-1.55%) |
Sep 24, 2019 | 92.00 | 95.88 | 88.98 | 89.59 | 702,115 | -0.04(-0.04%) |
Sep 23, 2019 | 93.00 | 94.35 | 89.38 | 89.63 | 546,235 | -3.81(-4.08%) |
Sep 20, 2019 | 91.69 | 93.86 | 91.04 | 93.44 | 1,094,000 | +1.44(+1.57%) |
Sep 19, 2019 | 92.16 | 92.36 | 88.28 | 92.00 | 605,026 | +0.24(+0.26%) |
Sep 18, 2019 | 87.90 | 91.98 | 87.50 | 91.76 | 434,198 | +3.52(+3.99%) |
Sep 17, 2019 | 86.00 | 88.91 | 85.91 | 88.24 | 321,511 | +1.71(+1.98%) |
Sep 16, 2019 | 84.90 | 88.00 | 84.90 | 86.53 | 373,827 | +0.98(+1.15%) |
Sep 13, 2019 | 84.38 | 87.09 | 84.38 | 85.55 | 617,300 | +0.84(+0.99%) |
Sep 12, 2019 | 85.54 | 86.05 | 83.14 | 84.71 | 431,195 | -0.80(-0.94%) |
Sep 11, 2019 | 80.42 | 87.78 | 79.72 | 85.51 | 735,682 | +5.80(+7.28%) |
Sep 10, 2019 | 81.08 | 81.80 | 74.41 | 79.71 | 1,060,443 | -2.99(-3.62%) |
Sep 09, 2019 | 88.51 | 93.98 | 82.48 | 82.70 | 1,638,729 | -4.57(-5.24%) |
Sep 06, 2019 | 85.96 | 87.99 | 85.00 | 87.27 | 550,700 | +1.50(+1.75%) |
Sep 05, 2019 | 83.76 | 86.33 | 82.45 | 85.77 | 555,599 | +2.69(+3.24%) |
Sep 04, 2019 | 82.48 | 84.25 | 80.78 | 83.08 | 282,528 | +0.91(+1.11%) |
Sep 03, 2019 | 81.55 | 86.53 | 80.58 | 82.17 | 584,492 | +0.20(+0.24%) |
Aug 30, 2019 | 84.80 | 85.76 | 81.69 | 81.97 | 254,500 | -2.91(-3.43%) |
Aug 29, 2019 | 85.67 | 86.61 | 83.52 | 84.88 | 229,243 | +0.33(+0.39%) |
Aug 28, 2019 | 84.64 | 85.38 | 81.96 | 84.55 | 383,109 | -0.54(-0.63%) |
Aug 27, 2019 | 86.30 | 87.12 | 84.30 | 85.09 | 387,956 | -0.50(-0.58%) |
Aug 26, 2019 | 84.06 | 85.74 | 84.00 | 85.59 | 387,361 | +2.24(+2.69%) |
Aug 23, 2019 | 85.38 | 87.07 | 82.95 | 83.35 | 305,600 | -2.09(-2.45%) |
Aug 22, 2019 | 91.21 | 91.21 | 84.38 | 85.44 | 561,438 | -6.50(-7.07%) |
Aug 21, 2019 | 89.24 | 93.24 | 87.50 | 91.94 | 495,665 | +3.41(+3.85%) |
Aug 20, 2019 | 92.24 | 93.15 | 88.28 | 88.53 | 359,988 | -3.70(-4.01%) |
Aug 19, 2019 | 93.26 | 93.93 | 91.96 | 92.23 | 310,830 | +0.10(+0.11%) |
Aug 16, 2019 | 91.07 | 93.76 | 90.45 | 92.13 | 317,300 | +2.01(+2.23%) |
Aug 15, 2019 | 91.76 | 92.40 | 89.45 | 90.12 | 286,042 | -1.27(-1.39%) |
Aug 14, 2019 | 90.83 | 92.58 | 90.43 | 91.39 | 427,309 | -1.61(-1.73%) |
Aug 13, 2019 | 91.00 | 94.63 | 90.50 | 93.00 | 504,977 | +2.03(+2.23%) |
Aug 12, 2019 | 94.01 | 94.20 | 90.50 | 90.97 | 403,932 | -3.50(-3.70%) |
Aug 09, 2019 | 95.62 | 96.43 | 91.01 | 94.47 | 476,400 | -2.02(-2.09%) |
Aug 08, 2019 | 96.14 | 96.89 | 95.06 | 96.49 | 263,857 | +0.79(+0.83%) |
Aug 07, 2019 | 96.45 | 97.63 | 95.02 | 95.70 | 345,897 | -1.90(-1.95%) |
Aug 06, 2019 | 96.01 | 98.79 | 93.65 | 97.60 | 807,479 | +3.95(+4.22%) |
Aug 05, 2019 | 96.10 | 96.91 | 92.51 | 93.65 | 564,429 | -4.43(-4.52%) |
Aug 02, 2019 | 98.02 | 101.09 | 95.91 | 98.08 | 774,600 | -6.38(-6.11%) |
Aug 01, 2019 | 105.93 | 106.56 | 100.69 | 104.46 | 660,471 | -1.34(-1.27%) |
Jul 31, 2019 | 103.07 | 111.99 | 103.07 | 105.80 | 1,381,700 | -1.20(-1.12%) |
Jul 30, 2019 | 96.88 | 107.00 | 96.70 | 107.00 | 308,986 | +9.54(+9.79%) |
Jul 29, 2019 | 98.55 | 99.48 | 96.02 | 97.46 | 277,655 | -1.19(-1.21%) |
Jul 26, 2019 | 96.90 | 99.06 | 95.46 | 98.65 | 372,200 | +1.50(+1.54%) |
Jul 25, 2019 | 99.83 | 100.15 | 97.01 | 97.15 | 253,651 | -2.59(-2.60%) |
Jul 24, 2019 | 98.98 | 99.89 | 96.77 | 99.74 | 358,807 | +0.46(+0.46%) |
Jul 23, 2019 | 106.09 | 106.09 | 98.72 | 99.28 | 567,559 | -6.35(-6.01%) |
Jul 22, 2019 | 105.64 | 105.98 | 103.81 | 105.63 | 258,588 | -0.37(-0.35%) |
Jul 19, 2019 | 105.56 | 107.22 | 105.14 | 106.00 | 245,700 | +0.11(+0.10%) |
Jul 18, 2019 | 102.54 | 106.10 | 102.28 | 105.89 | 321,825 | +2.59(+2.51%) |
Jul 17, 2019 | 103.73 | 104.56 | 102.28 | 103.30 | 390,023 | -0.15(-0.14%) |
Jul 16, 2019 | 105.67 | 105.67 | 101.78 | 103.45 | 398,278 | -2.10(-1.99%) |
Jul 15, 2019 | 105.98 | 107.02 | 103.67 | 105.55 | 257,088 | -0.16(-0.15%) |
Jul 12, 2019 | 105.82 | 106.33 | 103.66 | 105.71 | 265,500 | +0.21(+0.20%) |
Jul 11, 2019 | 105.76 | 106.29 | 103.93 | 105.50 | 454,647 | +0.15(+0.14%) |
Jul 10, 2019 | 104.83 | 106.85 | 104.50 | 105.35 | 405,880 | +1.28(+1.23%) |
Jul 09, 2019 | 104.89 | 106.25 | 103.27 | 104.07 | 423,536 | -1.80(-1.70%) |
Jul 08, 2019 | 107.18 | 107.50 | 105.02 | 105.87 | 545,907 | -1.20(-1.12%) |
Jul 05, 2019 | 108.15 | 109.20 | 106.50 | 107.07 | 430,200 | -2.53(-2.31%) |
Jul 03, 2019 | 108.37 | 109.64 | 105.44 | 109.60 | 251,900 | +3.27(+3.08%) |
Jul 02, 2019 | 105.41 | 106.48 | 103.17 | 106.33 | 392,465 | +1.26(+1.20%) |