Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 92.08 | 92.80 | 90.08 | 90.72 | 3,175,275 | -2.56(-2.74%) |
Sep 27, 2019 | 92.56 | 94.72 | 92.40 | 93.28 | 3,222,674 | -1.12(-1.19%) |
Sep 26, 2019 | 93.44 | 94.52 | 92.48 | 94.40 | 2,631,845 | +0.00(+0.00%) |
Sep 25, 2019 | 93.28 | 94.56 | 92.80 | 94.40 | 2,705,674 | -0.80(-0.84%) |
Sep 24, 2019 | 96.96 | 97.20 | 94.88 | 95.20 | 3,694,401 | -2.48(-2.54%) |
Sep 23, 2019 | 97.12 | 97.92 | 96.32 | 97.68 | 2,697,767 | +0.08(+0.08%) |
Sep 20, 2019 | 97.84 | 98.52 | 96.64 | 97.60 | 3,016,462 | +0.08(+0.08%) |
Sep 19, 2019 | 97.76 | 98.24 | 96.88 | 97.52 | 3,820,385 | +0.72(+0.74%) |
Sep 18, 2019 | 97.04 | 98.14 | 96.08 | 96.80 | 4,342,656 | -1.52(-1.55%) |
Sep 17, 2019 | 103.44 | 103.44 | 97.20 | 98.32 | 12,373,475 | -4.40(-4.28%) |
Sep 16, 2019 | 99.92 | 105.28 | 99.60 | 102.72 | 10,125,116 | +11.20(+12.24%) |
Sep 13, 2019 | 91.92 | 92.20 | 91.07 | 91.52 | 1,759,287 | -0.24(-0.26%) |
Sep 12, 2019 | 90.56 | 92.16 | 90.24 | 91.76 | 4,467,280 | -1.68(-1.80%) |
Sep 11, 2019 | 95.92 | 96.40 | 92.64 | 93.44 | 4,789,222 | -2.40(-2.50%) |
Sep 10, 2019 | 96.88 | 97.84 | 95.20 | 95.84 | 3,195,077 | -0.80(-0.83%) |
Sep 09, 2019 | 95.36 | 96.80 | 95.16 | 96.64 | 2,925,341 | +2.48(+2.63%) |
Sep 06, 2019 | 91.68 | 94.80 | 91.28 | 94.16 | 2,792,512 | +0.56(+0.60%) |
Sep 05, 2019 | 94.40 | 96.08 | 93.20 | 93.60 | 3,411,088 | -0.08(-0.09%) |
Sep 04, 2019 | 92.24 | 94.16 | 92.16 | 93.68 | 3,644,307 | +3.92(+4.37%) |
Sep 03, 2019 | 88.72 | 90.16 | 87.92 | 89.76 | 3,508,266 | -1.92(-2.09%) |
Aug 30, 2019 | 93.92 | 94.08 | 90.80 | 91.68 | 3,818,587 | -2.56(-2.72%) |
Aug 29, 2019 | 93.60 | 94.64 | 93.16 | 94.24 | 2,845,681 | +1.12(+1.20%) |
Aug 28, 2019 | 93.76 | 94.32 | 92.40 | 93.12 | 3,798,727 | +1.76(+1.93%) |
Aug 27, 2019 | 89.92 | 91.68 | 89.36 | 91.36 | 3,071,457 | +1.92(+2.15%) |
Aug 26, 2019 | 91.52 | 91.92 | 89.12 | 89.44 | 3,258,335 | -0.08(-0.09%) |
Aug 23, 2019 | 89.84 | 91.12 | 88.60 | 89.52 | 4,257,200 | -2.72(-2.95%) |
Aug 22, 2019 | 93.28 | 93.60 | 91.28 | 92.24 | 2,723,805 | -0.64(-0.69%) |
Aug 21, 2019 | 94.72 | 94.96 | 92.40 | 92.88 | 3,012,135 | -0.16(-0.17%) |
Aug 20, 2019 | 92.72 | 93.92 | 91.76 | 93.04 | 3,081,747 | -0.24(-0.26%) |
Aug 19, 2019 | 92.80 | 93.68 | 92.00 | 93.28 | 3,050,328 | +2.08(+2.28%) |
Aug 16, 2019 | 91.04 | 91.52 | 90.24 | 91.20 | 2,934,800 | +0.40(+0.44%) |
Aug 15, 2019 | 90.40 | 91.36 | 89.76 | 90.80 | 3,768,806 | -0.72(-0.79%) |
Aug 14, 2019 | 91.68 | 92.16 | 89.84 | 91.52 | 5,230,152 | -3.44(-3.62%) |
Aug 13, 2019 | 90.64 | 95.44 | 90.48 | 94.96 | 5,983,918 | +4.08(+4.49%) |
Aug 12, 2019 | 90.96 | 91.52 | 90.08 | 90.88 | 2,931,942 | +0.64(+0.71%) |
Aug 09, 2019 | 89.76 | 91.04 | 89.60 | 90.24 | 3,621,712 | +2.56(+2.92%) |
Aug 08, 2019 | 86.88 | 87.92 | 86.32 | 87.68 | 2,942,354 | +0.96(+1.11%) |
Aug 07, 2019 | 86.48 | 87.12 | 83.92 | 86.72 | 6,762,472 | -2.40(-2.69%) |
Aug 06, 2019 | 91.44 | 91.52 | 88.72 | 89.12 | 3,781,886 | -1.84(-2.02%) |
Aug 05, 2019 | 90.48 | 92.32 | 90.32 | 90.96 | 5,893,797 | -0.88(-0.96%) |
Aug 02, 2019 | 92.72 | 92.83 | 91.52 | 91.84 | 4,697,237 | +1.36(+1.50%) |
Aug 01, 2019 | 94.96 | 95.04 | 88.96 | 90.48 | 7,203,672 | -5.84(-6.06%) |
Jul 31, 2019 | 97.20 | 97.60 | 96.00 | 96.32 | 3,484,067 | -0.32(-0.33%) |
Jul 30, 2019 | 94.72 | 96.80 | 94.56 | 96.64 | 2,716,832 | +2.08(+2.20%) |
Jul 29, 2019 | 94.16 | 94.72 | 92.72 | 94.56 | 2,837,454 | +1.36(+1.46%) |
Jul 26, 2019 | 93.12 | 93.68 | 92.40 | 93.20 | 2,157,037 | +0.40(+0.43%) |
Jul 25, 2019 | 93.84 | 94.16 | 92.64 | 92.80 | 2,485,870 | -0.16(-0.17%) |
Jul 24, 2019 | 94.48 | 95.60 | 91.76 | 92.96 | 4,364,880 | -1.52(-1.61%) |
Jul 23, 2019 | 93.44 | 94.56 | 92.72 | 94.48 | 2,235,122 | +1.04(+1.11%) |
Jul 22, 2019 | 92.96 | 93.68 | 92.64 | 93.44 | 3,000,198 | +0.08(+0.09%) |
Jul 19, 2019 | 92.56 | 93.52 | 91.44 | 93.36 | 3,138,525 | +0.88(+0.95%) |
Jul 18, 2019 | 94.32 | 94.40 | 90.96 | 92.48 | 4,824,866 | -1.52(-1.62%) |
Jul 17, 2019 | 96.88 | 96.88 | 93.92 | 94.00 | 3,773,069 | -2.56(-2.65%) |
Jul 16, 2019 | 98.96 | 99.76 | 94.88 | 96.56 | 4,498,643 | -1.84(-1.87%) |
Jul 15, 2019 | 100.80 | 100.88 | 98.32 | 98.40 | 2,717,266 | -1.76(-1.76%) |
Jul 12, 2019 | 100.08 | 100.64 | 99.52 | 100.16 | 1,864,212 | -0.24(-0.24%) |
Jul 11, 2019 | 100.56 | 101.00 | 99.84 | 100.40 | 2,230,186 | +0.16(+0.16%) |
Jul 10, 2019 | 98.64 | 100.48 | 98.40 | 100.24 | 4,188,415 | +3.92(+4.07%) |
Jul 09, 2019 | 95.84 | 96.40 | 95.33 | 96.32 | 1,827,421 | +0.88(+0.92%) |
Jul 08, 2019 | 95.92 | 97.04 | 95.28 | 95.44 | 3,144,714 | -0.16(-0.17%) |
Jul 05, 2019 | 94.88 | 95.92 | 94.56 | 95.60 | 2,838,275 | +1.44(+1.53%) |
Jul 03, 2019 | 94.48 | 94.84 | 93.18 | 94.16 | 2,461,275 | +0.56(+0.60%) |
Jul 02, 2019 | 97.68 | 97.68 | 93.12 | 93.60 | 6,155,831 | -4.64(-4.72%) |