Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 110.00 | 110.21 | 109.03 | 109.26 | 73,300 | -0.34(-0.31%) |
Nov 27, 2019 | 105.42 | 110.36 | 103.84 | 109.60 | 198,700 | +4.82(+4.60%) |
Nov 26, 2019 | 104.96 | 105.84 | 103.97 | 104.78 | 81,476 | +0.07(+0.07%) |
Nov 25, 2019 | 101.90 | 106.81 | 100.79 | 104.71 | 147,437 | +3.40(+3.36%) |
Nov 22, 2019 | 99.22 | 101.68 | 98.10 | 101.31 | 87,000 | +2.31(+2.33%) |
Nov 21, 2019 | 100.65 | 100.87 | 97.95 | 99.00 | 167,786 | -0.93(-0.93%) |
Nov 20, 2019 | 100.00 | 103.00 | 96.26 | 99.93 | 196,752 | -0.03(-0.03%) |
Nov 19, 2019 | 99.89 | 101.94 | 92.79 | 99.96 | 430,202 | +9.24(+10.19%) |
Nov 18, 2019 | 87.51 | 90.89 | 87.00 | 90.72 | 214,795 | +3.06(+3.49%) |
Nov 15, 2019 | 87.14 | 88.16 | 85.53 | 87.66 | 94,800 | +1.33(+1.54%) |
Nov 14, 2019 | 87.60 | 88.85 | 86.26 | 86.33 | 78,921 | -1.48(-1.69%) |
Nov 13, 2019 | 87.39 | 88.66 | 85.63 | 87.81 | 71,652 | +0.09(+0.10%) |
Nov 12, 2019 | 89.11 | 89.61 | 87.20 | 87.72 | 87,442 | -1.48(-1.66%) |
Nov 11, 2019 | 90.23 | 91.15 | 89.13 | 89.20 | 78,895 | -1.59(-1.75%) |
Nov 08, 2019 | 94.75 | 94.75 | 90.44 | 90.79 | 75,700 | -4.12(-4.34%) |
Nov 07, 2019 | 95.28 | 96.49 | 94.32 | 94.91 | 75,701 | +0.27(+0.29%) |
Nov 06, 2019 | 94.60 | 95.16 | 93.52 | 94.64 | 64,633 | -0.10(-0.11%) |
Nov 05, 2019 | 93.93 | 95.03 | 93.61 | 94.74 | 70,273 | +0.78(+0.83%) |
Nov 04, 2019 | 92.37 | 94.23 | 91.96 | 93.96 | 43,532 | +2.15(+2.34%) |
Nov 01, 2019 | 91.10 | 91.91 | 90.71 | 91.81 | 52,900 | +0.82(+0.90%) |
Oct 31, 2019 | 92.11 | 92.70 | 90.02 | 90.99 | 43,145 | -1.35(-1.46%) |
Oct 30, 2019 | 93.35 | 93.35 | 90.85 | 92.34 | 46,337 | -0.94(-1.01%) |
Oct 29, 2019 | 92.51 | 93.98 | 91.92 | 93.28 | 37,327 | +0.42(+0.45%) |
Oct 28, 2019 | 90.37 | 93.48 | 90.37 | 92.86 | 57,654 | +2.53(+2.80%) |
Oct 25, 2019 | 89.80 | 91.56 | 89.66 | 90.33 | 65,000 | +0.33(+0.37%) |
Oct 24, 2019 | 90.08 | 90.85 | 89.58 | 90.00 | 67,999 | -0.17(-0.19%) |
Oct 23, 2019 | 89.84 | 90.73 | 89.55 | 90.17 | 39,990 | -0.01(-0.01%) |
Oct 22, 2019 | 90.46 | 91.50 | 89.89 | 90.18 | 39,931 | -0.47(-0.52%) |
Oct 21, 2019 | 90.10 | 90.75 | 89.77 | 90.65 | 43,288 | +0.96(+1.07%) |
Oct 18, 2019 | 89.19 | 89.99 | 88.29 | 89.69 | 60,800 | +0.07(+0.08%) |
Oct 17, 2019 | 88.46 | 89.75 | 88.37 | 89.62 | 66,057 | +1.31(+1.48%) |
Oct 16, 2019 | 87.49 | 88.93 | 87.02 | 88.31 | 77,775 | +0.73(+0.83%) |
Oct 15, 2019 | 86.88 | 88.63 | 86.86 | 87.58 | 66,412 | +0.54(+0.62%) |
Oct 14, 2019 | 86.69 | 87.34 | 85.85 | 87.04 | 40,661 | -0.08(-0.09%) |
Oct 11, 2019 | 86.60 | 89.26 | 86.50 | 87.12 | 45,600 | +1.66(+1.94%) |
Oct 10, 2019 | 85.24 | 85.94 | 84.72 | 85.46 | 67,445 | +0.71(+0.84%) |
Oct 09, 2019 | 84.79 | 85.49 | 84.04 | 84.75 | 47,795 | +0.80(+0.95%) |
Oct 08, 2019 | 84.38 | 85.00 | 83.41 | 83.95 | 47,530 | -1.18(-1.39%) |
Oct 07, 2019 | 85.82 | 87.22 | 84.60 | 85.13 | 61,762 | -1.05(-1.22%) |
Oct 04, 2019 | 85.60 | 86.21 | 84.26 | 86.18 | 37,700 | +0.68(+0.80%) |
Oct 03, 2019 | 86.94 | 86.94 | 84.10 | 85.50 | 53,200 | -1.62(-1.86%) |
Oct 02, 2019 | 89.23 | 89.60 | 86.60 | 87.12 | 62,469 | -2.86(-3.18%) |
Oct 01, 2019 | 91.94 | 93.61 | 89.81 | 89.98 | 83,486 | -1.72(-1.88%) |
Sep 30, 2019 | 91.68 | 92.40 | 90.55 | 91.70 | 64,208 | +0.25(+0.27%) |
Sep 27, 2019 | 91.60 | 92.12 | 90.57 | 91.45 | 54,600 | +0.08(+0.09%) |
Sep 26, 2019 | 92.90 | 93.22 | 91.01 | 91.37 | 72,756 | -1.44(-1.55%) |
Sep 25, 2019 | 92.67 | 93.46 | 91.68 | 92.81 | 43,726 | +0.07(+0.08%) |
Sep 24, 2019 | 93.86 | 94.86 | 92.25 | 92.74 | 65,277 | -1.19(-1.27%) |
Sep 23, 2019 | 92.71 | 95.01 | 91.60 | 93.93 | 70,987 | +0.99(+1.07%) |
Sep 20, 2019 | 91.55 | 93.67 | 91.55 | 92.94 | 135,700 | +1.41(+1.54%) |
Sep 19, 2019 | 92.20 | 92.48 | 90.65 | 91.53 | 115,497 | -0.21(-0.23%) |
Sep 18, 2019 | 91.01 | 91.88 | 89.71 | 91.74 | 100,957 | +0.71(+0.78%) |
Sep 17, 2019 | 92.21 | 93.11 | 90.76 | 91.03 | 123,274 | -1.93(-2.08%) |
Sep 16, 2019 | 93.84 | 94.33 | 92.28 | 92.96 | 107,436 | -1.41(-1.49%) |
Sep 13, 2019 | 92.98 | 94.86 | 92.82 | 94.37 | 123,900 | +1.69(+1.82%) |
Sep 12, 2019 | 92.72 | 94.44 | 91.14 | 92.68 | 127,684 | +0.08(+0.09%) |
Sep 11, 2019 | 92.62 | 94.00 | 90.85 | 92.60 | 130,113 | -0.12(-0.13%) |
Sep 10, 2019 | 90.97 | 92.95 | 89.09 | 92.72 | 154,660 | +1.75(+1.92%) |
Sep 09, 2019 | 87.05 | 91.05 | 87.05 | 90.97 | 119,494 | +3.92(+4.50%) |
Sep 06, 2019 | 88.12 | 88.36 | 86.74 | 87.05 | 107,300 | -1.10(-1.25%) |
Sep 05, 2019 | 86.87 | 89.05 | 86.48 | 88.15 | 89,846 | +1.97(+2.29%) |
Sep 04, 2019 | 85.96 | 87.97 | 85.12 | 86.18 | 113,731 | +1.10(+1.29%) |