Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 87.75 | 89.40 | 87.30 | 89.40 | 458 | +2.10(+2.41%) |
Sep 27, 2019 | 88.80 | 88.80 | 87.30 | 87.30 | 186 | -1.35(-1.52%) |
Sep 26, 2019 | 87.86 | 89.40 | 87.75 | 88.65 | 990 | +0.90(+1.03%) |
Sep 25, 2019 | 89.25 | 89.62 | 87.30 | 87.75 | 570 | -1.05(-1.18%) |
Sep 24, 2019 | 91.50 | 91.95 | 87.00 | 88.80 | 1,816 | -2.70(-2.95%) |
Sep 23, 2019 | 93.75 | 93.75 | 90.00 | 91.50 | 1,456 | -1.35(-1.45%) |
Sep 20, 2019 | 90.60 | 92.85 | 90.00 | 92.85 | 440 | +1.95(+2.15%) |
Sep 19, 2019 | 90.45 | 91.35 | 90.00 | 90.90 | 1,099 | +0.00(+0.00%) |
Sep 18, 2019 | 91.50 | 91.83 | 90.60 | 90.90 | 1,667 | +0.45(+0.50%) |
Sep 17, 2019 | 91.50 | 92.55 | 90.15 | 90.45 | 629 | +0.00(+0.00%) |
Sep 16, 2019 | 93.00 | 93.00 | 90.45 | 90.45 | 821 | -2.25(-2.43%) |
Sep 13, 2019 | 93.30 | 93.30 | 92.70 | 92.70 | 260 | -0.90(-0.96%) |
Sep 12, 2019 | 94.50 | 95.40 | 93.45 | 93.60 | 1,975 | -0.90(-0.95%) |
Sep 11, 2019 | 94.50 | 95.25 | 93.90 | 94.50 | 1,975 | +0.74(+0.79%) |
Sep 10, 2019 | 93.15 | 94.50 | 92.61 | 93.76 | 1,154 | -0.44(-0.47%) |
Sep 09, 2019 | 92.40 | 94.20 | 92.40 | 94.20 | 82 | +2.55(+2.78%) |
Sep 06, 2019 | 93.00 | 94.35 | 91.65 | 91.65 | 233 | +0.00(+0.00%) |
Sep 05, 2019 | 92.70 | 94.20 | 91.65 | 91.65 | 537 | +0.45(+0.49%) |
Sep 04, 2019 | 92.70 | 94.05 | 91.20 | 91.20 | 429 | +0.00(+0.00%) |
Sep 03, 2019 | 93.45 | 93.45 | 90.15 | 91.20 | 626 | -3.30(-3.49%) |
Aug 30, 2019 | 94.35 | 94.50 | 91.05 | 94.50 | 940 | +1.20(+1.29%) |
Aug 29, 2019 | 93.75 | 93.75 | 93.30 | 93.30 | 318 | -0.15(-0.16%) |
Aug 28, 2019 | 92.25 | 93.45 | 91.50 | 93.45 | 481 | +0.75(+0.81%) |
Aug 27, 2019 | 93.58 | 93.75 | 92.42 | 92.70 | 444 | -1.05(-1.12%) |
Aug 26, 2019 | 94.50 | 94.50 | 90.60 | 93.75 | 783 | +1.20(+1.30%) |
Aug 23, 2019 | 93.90 | 93.90 | 89.25 | 92.55 | 1,900 | -1.95(-2.06%) |
Aug 22, 2019 | 93.00 | 94.50 | 91.50 | 94.50 | 2,637 | +3.45(+3.79%) |
Aug 21, 2019 | 88.35 | 91.05 | 87.75 | 91.05 | 390 | +0.15(+0.17%) |
Aug 20, 2019 | 90.00 | 91.20 | 88.18 | 90.90 | 517 | +1.05(+1.17%) |
Aug 19, 2019 | 88.50 | 89.85 | 87.75 | 89.85 | 1,233 | +2.85(+3.28%) |
Aug 16, 2019 | 89.40 | 89.40 | 87.00 | 87.00 | 413 | -1.12(-1.28%) |
Aug 15, 2019 | 90.00 | 90.00 | 85.80 | 88.12 | 891 | -0.53(-0.59%) |
Aug 14, 2019 | 85.93 | 92.14 | 85.93 | 88.65 | 1,380 | -3.30(-3.59%) |
Aug 13, 2019 | 90.60 | 91.95 | 89.25 | 91.95 | 1,777 | +2.10(+2.34%) |
Aug 12, 2019 | 86.70 | 90.00 | 86.70 | 89.85 | 509 | +2.25(+2.57%) |
Aug 09, 2019 | 84.45 | 87.75 | 83.40 | 87.60 | 866 | +3.45(+4.10%) |
Aug 08, 2019 | 86.55 | 87.60 | 84.00 | 84.15 | 760 | -1.35(-1.58%) |
Aug 07, 2019 | 86.85 | 87.45 | 84.00 | 85.50 | 195 | -2.55(-2.90%) |
Aug 06, 2019 | 84.60 | 89.25 | 84.60 | 88.05 | 588 | +4.35(+5.20%) |
Aug 05, 2019 | 87.60 | 88.05 | 83.40 | 83.70 | 2,250 | -6.00(-6.69%) |
Aug 02, 2019 | 87.00 | 89.90 | 85.65 | 89.70 | 860 | +1.95(+2.22%) |
Aug 01, 2019 | 89.55 | 90.30 | 87.75 | 87.75 | 565 | -1.50(-1.68%) |
Jul 31, 2019 | 90.00 | 91.35 | 89.25 | 89.25 | 1,032 | -1.50(-1.65%) |
Jul 30, 2019 | 87.75 | 91.80 | 87.75 | 90.75 | 1,357 | +3.45(+3.95%) |
Jul 29, 2019 | 90.30 | 93.60 | 87.30 | 87.30 | 467 | -4.35(-4.75%) |
Jul 26, 2019 | 89.85 | 93.15 | 88.94 | 91.65 | 1,446 | +3.15(+3.56%) |
Jul 25, 2019 | 88.65 | 90.45 | 87.90 | 88.50 | 1,597 | -0.30(-0.34%) |
Jul 24, 2019 | 91.80 | 92.82 | 88.65 | 88.80 | 484 | -5.70(-6.03%) |
Jul 23, 2019 | 90.45 | 94.50 | 88.65 | 94.50 | 1,274 | +3.30(+3.62%) |
Jul 22, 2019 | 92.70 | 92.70 | 88.50 | 91.20 | 1,542 | -1.50(-1.62%) |
Jul 19, 2019 | 90.75 | 92.70 | 89.55 | 92.70 | 640 | +2.85(+3.17%) |
Jul 18, 2019 | 91.65 | 91.65 | 87.00 | 89.85 | 670 | -0.90(-0.99%) |
Jul 17, 2019 | 90.45 | 91.50 | 89.25 | 90.75 | 810 | -1.05(-1.14%) |
Jul 16, 2019 | 90.30 | 93.00 | 90.30 | 91.80 | 331 | -0.30(-0.33%) |
Jul 15, 2019 | 92.40 | 92.40 | 89.11 | 92.10 | 2,938 | -1.50(-1.60%) |
Jul 12, 2019 | 91.20 | 93.75 | 90.00 | 93.60 | 2,246 | +2.55(+2.80%) |
Jul 11, 2019 | 94.35 | 94.35 | 91.05 | 91.05 | 218 | -2.40(-2.57%) |
Jul 10, 2019 | 91.50 | 93.89 | 90.75 | 93.45 | 2,639 | +1.80(+1.96%) |
Jul 09, 2019 | 92.70 | 93.15 | 91.65 | 91.65 | 798 | -0.45(-0.49%) |
Jul 08, 2019 | 92.10 | 93.45 | 92.10 | 92.10 | 142 | -1.35(-1.44%) |
Jul 05, 2019 | 92.10 | 93.60 | 91.50 | 93.45 | 1,393 | +0.92(+0.99%) |
Jul 03, 2019 | 90.60 | 94.20 | 90.60 | 92.53 | 486 | +1.78(+1.97%) |
Jul 02, 2019 | 92.40 | 92.54 | 90.45 | 90.75 | 935 | -0.60(-0.66%) |