Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.40 | 84.40 | 80.16 | 80.29 | 368,432 | -3.96(-4.70%) |
Sep 27, 2019 | 89.13 | 89.61 | 83.60 | 84.25 | 342,500 | -4.50(-5.07%) |
Sep 26, 2019 | 93.34 | 94.88 | 88.59 | 88.75 | 224,916 | -2.91(-3.17%) |
Sep 25, 2019 | 93.70 | 93.99 | 89.47 | 91.66 | 221,892 | -2.06(-2.20%) |
Sep 24, 2019 | 96.42 | 97.00 | 93.05 | 93.72 | 353,909 | -1.91(-2.00%) |
Sep 23, 2019 | 93.50 | 96.32 | 91.51 | 95.63 | 398,389 | +1.24(+1.31%) |
Sep 20, 2019 | 92.06 | 95.34 | 91.50 | 94.39 | 729,700 | +2.57(+2.80%) |
Sep 19, 2019 | 89.92 | 94.31 | 89.92 | 91.82 | 346,341 | +1.66(+1.84%) |
Sep 18, 2019 | 88.79 | 90.66 | 88.07 | 90.16 | 218,474 | +1.42(+1.60%) |
Sep 17, 2019 | 86.09 | 89.97 | 84.88 | 88.74 | 185,232 | +2.66(+3.09%) |
Sep 16, 2019 | 85.61 | 90.45 | 84.61 | 86.08 | 228,526 | -0.51(-0.59%) |
Sep 13, 2019 | 85.46 | 87.68 | 84.08 | 86.59 | 241,700 | +1.43(+1.68%) |
Sep 12, 2019 | 88.86 | 89.69 | 84.88 | 85.16 | 257,460 | -3.79(-4.26%) |
Sep 11, 2019 | 88.85 | 90.25 | 87.79 | 88.95 | 212,320 | +0.61(+0.69%) |
Sep 10, 2019 | 88.90 | 89.90 | 85.11 | 88.34 | 258,181 | -1.07(-1.20%) |
Sep 09, 2019 | 86.53 | 90.15 | 85.08 | 89.41 | 341,215 | +3.31(+3.84%) |
Sep 06, 2019 | 83.17 | 86.62 | 82.64 | 86.10 | 268,900 | +3.18(+3.84%) |
Sep 05, 2019 | 80.79 | 83.65 | 79.92 | 82.92 | 257,946 | +3.04(+3.81%) |
Sep 04, 2019 | 76.04 | 80.11 | 74.87 | 79.88 | 359,868 | +4.87(+6.49%) |
Sep 03, 2019 | 76.47 | 77.63 | 74.86 | 75.01 | 192,836 | -2.09(-2.71%) |
Aug 30, 2019 | 77.76 | 77.92 | 76.27 | 77.10 | 208,100 | -0.35(-0.45%) |
Aug 29, 2019 | 74.05 | 77.88 | 73.83 | 77.45 | 243,404 | +4.75(+6.53%) |
Aug 28, 2019 | 71.05 | 73.56 | 70.00 | 72.70 | 168,892 | +1.19(+1.66%) |
Aug 27, 2019 | 74.06 | 74.70 | 71.06 | 71.51 | 144,495 | -1.73(-2.36%) |
Aug 26, 2019 | 72.84 | 74.21 | 70.50 | 73.24 | 221,501 | +1.98(+2.78%) |
Aug 23, 2019 | 74.34 | 75.22 | 71.02 | 71.26 | 206,300 | -3.34(-4.48%) |
Aug 22, 2019 | 75.62 | 75.70 | 72.75 | 74.60 | 216,143 | -0.52(-0.69%) |
Aug 21, 2019 | 77.93 | 77.93 | 74.28 | 75.12 | 223,943 | -1.99(-2.58%) |
Aug 20, 2019 | 78.70 | 79.11 | 76.15 | 77.11 | 144,015 | -1.20(-1.53%) |
Aug 19, 2019 | 76.86 | 78.39 | 74.78 | 78.31 | 231,785 | +2.57(+3.39%) |
Aug 16, 2019 | 74.27 | 77.80 | 73.55 | 75.74 | 225,700 | +2.75(+3.77%) |
Aug 15, 2019 | 74.50 | 74.90 | 71.76 | 72.99 | 210,423 | +0.12(+0.16%) |
Aug 14, 2019 | 76.27 | 77.64 | 72.67 | 72.87 | 265,793 | -4.84(-6.23%) |
Aug 13, 2019 | 78.57 | 81.69 | 77.25 | 77.71 | 217,266 | -0.86(-1.09%) |
Aug 12, 2019 | 81.08 | 83.42 | 78.03 | 78.57 | 150,703 | -3.04(-3.73%) |
Aug 09, 2019 | 81.64 | 82.74 | 78.94 | 81.61 | 230,300 | -0.40(-0.49%) |
Aug 08, 2019 | 81.27 | 82.88 | 74.81 | 82.01 | 460,739 | +0.75(+0.92%) |
Aug 07, 2019 | 81.26 | 82.02 | 78.53 | 81.26 | 191,224 | -0.58(-0.71%) |
Aug 06, 2019 | 84.22 | 87.36 | 79.51 | 81.84 | 259,135 | -2.04(-2.43%) |
Aug 05, 2019 | 88.45 | 92.31 | 82.96 | 83.88 | 285,389 | -5.99(-6.67%) |
Aug 02, 2019 | 89.24 | 92.74 | 89.24 | 89.87 | 237,700 | +0.00(+0.00%) |
Aug 01, 2019 | 90.65 | 92.88 | 89.18 | 89.87 | 131,385 | -0.78(-0.86%) |
Jul 31, 2019 | 90.86 | 93.23 | 90.08 | 90.65 | 193,093 | +0.03(+0.03%) |
Jul 30, 2019 | 88.86 | 91.20 | 88.50 | 90.62 | 150,999 | +1.03(+1.15%) |
Jul 29, 2019 | 90.75 | 91.36 | 88.42 | 89.59 | 127,391 | -1.13(-1.25%) |
Jul 26, 2019 | 88.29 | 90.94 | 88.05 | 90.72 | 169,200 | +2.96(+3.37%) |
Jul 25, 2019 | 90.28 | 91.40 | 87.60 | 87.76 | 116,902 | -2.73(-3.02%) |
Jul 24, 2019 | 87.87 | 90.58 | 86.41 | 90.49 | 136,129 | +2.13(+2.41%) |
Jul 23, 2019 | 90.72 | 90.83 | 87.94 | 88.36 | 156,080 | -1.88(-2.08%) |
Jul 22, 2019 | 87.54 | 90.38 | 86.68 | 90.24 | 173,444 | +3.07(+3.52%) |
Jul 19, 2019 | 86.64 | 89.88 | 86.13 | 87.17 | 156,400 | +0.24(+0.28%) |
Jul 18, 2019 | 84.14 | 86.99 | 83.05 | 86.93 | 149,990 | +2.79(+3.32%) |
Jul 17, 2019 | 86.96 | 87.10 | 83.43 | 84.14 | 149,741 | -2.81(-3.23%) |
Jul 16, 2019 | 86.38 | 87.65 | 85.20 | 86.95 | 164,790 | +1.05(+1.22%) |
Jul 15, 2019 | 86.46 | 87.05 | 82.50 | 85.90 | 202,045 | -1.01(-1.16%) |
Jul 12, 2019 | 89.41 | 89.78 | 84.62 | 86.91 | 231,100 | -2.29(-2.57%) |
Jul 11, 2019 | 89.72 | 90.63 | 88.56 | 89.20 | 190,233 | -0.28(-0.31%) |
Jul 10, 2019 | 89.63 | 90.40 | 87.03 | 89.48 | 171,481 | +0.48(+0.54%) |
Jul 09, 2019 | 87.64 | 89.52 | 87.02 | 89.00 | 178,864 | +0.83(+0.94%) |
Jul 08, 2019 | 89.46 | 90.64 | 86.88 | 88.17 | 230,901 | -1.67(-1.86%) |
Jul 05, 2019 | 93.97 | 94.56 | 89.25 | 89.84 | 174,900 | -4.35(-4.62%) |
Jul 03, 2019 | 95.29 | 95.50 | 92.34 | 94.19 | 95,200 | -0.44(-0.46%) |
Jul 02, 2019 | 95.70 | 95.70 | 93.12 | 94.63 | 186,746 | -1.12(-1.17%) |