Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 84.88 | 85.50 | 83.23 | 85.08 | 201,493 | -0.70(-0.82%) |
Aug 30, 2019 | 87.14 | 87.88 | 85.04 | 85.78 | 112,500 | -1.45(-1.66%) |
Aug 29, 2019 | 89.32 | 90.60 | 87.04 | 87.23 | 136,110 | -1.12(-1.27%) |
Aug 28, 2019 | 85.30 | 89.38 | 84.83 | 88.35 | 141,100 | +2.97(+3.48%) |
Aug 27, 2019 | 87.18 | 87.77 | 84.36 | 85.38 | 149,596 | -1.78(-2.04%) |
Aug 26, 2019 | 85.89 | 87.53 | 84.36 | 87.16 | 85,077 | +2.11(+2.48%) |
Aug 23, 2019 | 86.73 | 88.71 | 84.86 | 85.05 | 118,100 | -2.50(-2.86%) |
Aug 22, 2019 | 88.02 | 88.73 | 86.30 | 87.55 | 97,579 | -0.64(-0.73%) |
Aug 21, 2019 | 89.99 | 90.75 | 88.04 | 88.19 | 181,224 | -0.62(-0.70%) |
Aug 20, 2019 | 87.20 | 89.64 | 86.09 | 88.81 | 185,277 | +2.14(+2.47%) |
Aug 19, 2019 | 94.16 | 94.16 | 86.44 | 86.67 | 259,306 | -5.33(-5.79%) |
Aug 16, 2019 | 95.94 | 97.16 | 88.41 | 92.00 | 322,400 | +1.03(+1.13%) |
Aug 15, 2019 | 89.17 | 91.34 | 87.00 | 90.97 | 202,878 | +2.12(+2.39%) |
Aug 14, 2019 | 89.99 | 90.29 | 88.50 | 88.85 | 114,780 | -2.30(-2.52%) |
Aug 13, 2019 | 87.92 | 91.70 | 87.15 | 91.15 | 83,779 | +3.30(+3.76%) |
Aug 12, 2019 | 91.25 | 93.15 | 86.98 | 87.85 | 164,674 | -4.06(-4.42%) |
Aug 09, 2019 | 90.94 | 93.34 | 88.95 | 91.91 | 116,800 | +0.59(+0.65%) |
Aug 08, 2019 | 89.51 | 91.84 | 89.51 | 91.32 | 75,942 | +2.37(+2.66%) |
Aug 07, 2019 | 88.70 | 89.50 | 87.62 | 88.95 | 116,376 | -0.54(-0.60%) |
Aug 06, 2019 | 86.73 | 90.15 | 85.90 | 89.49 | 106,957 | +3.01(+3.48%) |
Aug 05, 2019 | 86.28 | 86.96 | 84.71 | 86.48 | 69,860 | -0.87(-1.00%) |
Aug 02, 2019 | 88.33 | 89.02 | 86.54 | 87.35 | 41,200 | -1.62(-1.82%) |