Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 102.57 | 102.64 | 99.93 | 99.93 | 50,344 | -2.94(-2.85%) |
Nov 27, 2019 | 102.12 | 103.37 | 101.64 | 102.86 | 75,930 | +0.76(+0.75%) |
Nov 26, 2019 | 101.55 | 102.77 | 100.34 | 102.10 | 138,361 | +0.71(+0.70%) |
Nov 25, 2019 | 98.89 | 102.15 | 98.67 | 101.39 | 189,862 | +2.91(+2.95%) |
Nov 22, 2019 | 99.92 | 99.92 | 97.62 | 98.49 | 185,273 | -0.89(-0.89%) |
Nov 21, 2019 | 99.57 | 99.89 | 98.09 | 99.37 | 146,473 | +1.06(+1.08%) |
Nov 20, 2019 | 98.54 | 99.22 | 96.78 | 98.31 | 160,160 | -0.52(-0.53%) |
Nov 19, 2019 | 98.81 | 99.46 | 97.51 | 98.83 | 115,908 | -0.23(-0.23%) |
Nov 18, 2019 | 98.47 | 99.24 | 97.21 | 99.07 | 137,477 | +1.05(+1.08%) |
Nov 15, 2019 | 99.10 | 99.64 | 97.63 | 98.01 | 245,582 | -0.44(-0.45%) |
Nov 14, 2019 | 97.49 | 100.10 | 97.25 | 98.46 | 208,780 | +2.77(+2.90%) |
Nov 13, 2019 | 94.48 | 95.97 | 94.19 | 95.68 | 253,059 | +0.06(+0.06%) |
Nov 12, 2019 | 96.02 | 97.63 | 95.57 | 95.62 | 106,349 | -0.10(-0.10%) |
Nov 11, 2019 | 94.30 | 97.25 | 94.30 | 95.72 | 89,591 | +0.41(+0.43%) |
Nov 08, 2019 | 96.12 | 96.38 | 94.60 | 95.31 | 101,688 | -0.70(-0.72%) |
Nov 07, 2019 | 97.63 | 98.50 | 95.56 | 96.01 | 105,052 | -0.34(-0.35%) |
Nov 06, 2019 | 96.99 | 97.05 | 95.87 | 96.35 | 134,211 | -1.00(-1.02%) |
Nov 05, 2019 | 98.52 | 100.05 | 97.29 | 97.34 | 117,870 | -0.58(-0.59%) |
Nov 04, 2019 | 99.02 | 99.02 | 96.97 | 97.92 | 216,156 | +0.24(+0.25%) |
Nov 01, 2019 | 96.67 | 98.40 | 96.18 | 97.68 | 193,238 | +1.56(+1.62%) |
Oct 31, 2019 | 98.09 | 98.60 | 95.54 | 96.13 | 125,844 | -2.07(-2.11%) |
Oct 30, 2019 | 99.24 | 100.25 | 97.33 | 98.20 | 135,407 | -1.68(-1.68%) |
Oct 29, 2019 | 100.06 | 100.60 | 99.32 | 99.88 | 191,197 | -0.34(-0.34%) |
Oct 28, 2019 | 99.28 | 101.39 | 99.28 | 100.22 | 269,400 | +1.64(+1.67%) |
Oct 25, 2019 | 101.67 | 101.98 | 97.89 | 98.57 | 217,135 | -2.93(-2.89%) |
Oct 24, 2019 | 94.72 | 105.36 | 92.80 | 101.50 | 541,439 | +10.74(+11.83%) |
Oct 23, 2019 | 88.35 | 91.27 | 88.34 | 90.76 | 155,802 | +2.38(+2.69%) |
Oct 22, 2019 | 90.72 | 90.87 | 87.86 | 88.38 | 254,225 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.74 | 90.27 | 91.41 | 126,008 | +2.11(+2.36%) |
Oct 18, 2019 | 88.09 | 89.50 | 87.42 | 89.30 | 122,688 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.76 | 87.20 | 88.66 | 123,861 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.49 | 85.66 | 87.84 | 104,677 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.48 | 180,112 | +1.70(+2.01%) |
Oct 14, 2019 | 85.64 | 85.64 | 84.09 | 84.78 | 122,508 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.31 | 85.94 | 316,030 | +2.75(+3.30%) |
Oct 10, 2019 | 81.20 | 83.76 | 81.01 | 83.19 | 172,571 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,341 | +0.83(+1.04%) |
Oct 08, 2019 | 81.52 | 81.52 | 79.71 | 80.18 | 194,326 | -2.27(-2.76%) |
Oct 07, 2019 | 82.64 | 83.91 | 82.39 | 82.45 | 231,104 | -1.24(-1.48%) |
Oct 04, 2019 | 82.89 | 83.70 | 81.09 | 83.69 | 143,377 | +0.97(+1.17%) |
Oct 03, 2019 | 83.78 | 84.34 | 81.71 | 82.72 | 145,904 | -1.77(-2.09%) |
Oct 02, 2019 | 85.81 | 85.81 | 83.45 | 84.49 | 152,521 | -2.11(-2.43%) |
Oct 01, 2019 | 89.21 | 91.13 | 86.25 | 86.60 | 329,340 | -2.64(-2.96%) |
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.23 | 198,031 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.86 | 86.17 | 87.42 | 244,755 | +0.92(+1.06%) |
Sep 26, 2019 | 87.00 | 87.40 | 86.01 | 86.50 | 247,170 | -0.93(-1.06%) |
Sep 25, 2019 | 86.10 | 87.75 | 85.15 | 87.43 | 202,956 | +1.76(+2.05%) |
Sep 24, 2019 | 86.52 | 87.63 | 84.33 | 85.67 | 276,861 | +0.15(+0.17%) |
Sep 23, 2019 | 82.74 | 86.23 | 82.74 | 85.52 | 160,099 | +2.23(+2.68%) |
Sep 20, 2019 | 82.90 | 84.01 | 82.31 | 83.29 | 268,858 | +0.44(+0.53%) |
Sep 19, 2019 | 83.67 | 84.41 | 82.58 | 82.85 | 140,583 | -0.54(-0.65%) |
Sep 18, 2019 | 84.05 | 84.05 | 82.16 | 83.40 | 227,242 | -0.48(-0.58%) |
Sep 17, 2019 | 83.13 | 84.40 | 82.58 | 83.88 | 118,762 | +0.07(+0.08%) |
Sep 16, 2019 | 83.03 | 84.32 | 82.27 | 83.81 | 105,058 | -0.15(-0.18%) |
Sep 13, 2019 | 85.07 | 86.03 | 83.73 | 83.97 | 205,652 | -0.90(-1.06%) |
Sep 12, 2019 | 85.18 | 85.81 | 82.89 | 84.86 | 237,419 | -0.61(-0.71%) |
Sep 11, 2019 | 82.97 | 85.62 | 80.91 | 85.47 | 316,076 | +2.29(+2.75%) |
Sep 10, 2019 | 77.69 | 83.35 | 76.95 | 83.18 | 229,920 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.47 | 74.91 | 78.13 | 310,125 | +3.58(+4.80%) |
Sep 06, 2019 | 74.89 | 75.82 | 74.10 | 74.55 | 119,894 | -0.43(-0.57%) |
Sep 05, 2019 | 73.57 | 76.02 | 73.20 | 74.98 | 289,015 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 72.99 | 71.13 | 72.48 | 164,995 | +1.79(+2.53%) |