Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.73 | 86.88 | 81.28 | 83.14 | 613,054 | -1.86(-2.19%) |
Jul 30, 2019 | 80.50 | 85.00 | 80.23 | 85.00 | 226,365 | +4.16(+5.15%) |
Jul 29, 2019 | 78.45 | 81.17 | 77.12 | 80.84 | 359,403 | +2.48(+3.16%) |
Jul 26, 2019 | 82.23 | 83.56 | 76.77 | 78.36 | 678,400 | -3.17(-3.89%) |
Jul 25, 2019 | 83.62 | 84.16 | 81.43 | 81.53 | 199,553 | -2.24(-2.67%) |
Jul 24, 2019 | 81.05 | 84.47 | 80.73 | 83.77 | 262,163 | +2.77(+3.42%) |
Jul 23, 2019 | 81.95 | 81.95 | 80.82 | 81.00 | 181,584 | -0.79(-0.97%) |
Jul 22, 2019 | 81.92 | 83.06 | 81.32 | 81.79 | 198,734 | -0.01(-0.01%) |
Jul 19, 2019 | 82.73 | 83.75 | 81.78 | 81.80 | 227,000 | -1.00(-1.21%) |
Jul 18, 2019 | 79.93 | 82.96 | 79.87 | 82.80 | 294,842 | +2.80(+3.50%) |
Jul 17, 2019 | 82.98 | 83.72 | 79.95 | 80.00 | 235,721 | -2.75(-3.32%) |
Jul 16, 2019 | 80.56 | 83.01 | 80.49 | 82.75 | 409,405 | +2.39(+2.97%) |
Jul 15, 2019 | 80.32 | 81.50 | 79.57 | 80.36 | 188,859 | +0.20(+0.25%) |
Jul 12, 2019 | 80.90 | 80.90 | 78.26 | 80.16 | 225,400 | -0.18(-0.22%) |
Jul 11, 2019 | 81.29 | 81.57 | 79.03 | 80.34 | 238,448 | -0.64(-0.79%) |
Jul 10, 2019 | 80.00 | 81.12 | 78.97 | 80.98 | 282,207 | +1.45(+1.82%) |
Jul 09, 2019 | 77.73 | 79.59 | 77.06 | 79.53 | 219,037 | +1.29(+1.65%) |
Jul 08, 2019 | 77.73 | 78.64 | 76.94 | 78.24 | 269,562 | -0.09(-0.11%) |
Jul 05, 2019 | 77.43 | 78.67 | 76.94 | 78.33 | 186,300 | +0.28(+0.36%) |
Jul 03, 2019 | 78.53 | 79.19 | 77.46 | 78.05 | 105,500 | -0.09(-0.12%) |
Jul 02, 2019 | 77.17 | 78.23 | 76.20 | 78.14 | 215,426 | +0.91(+1.18%) |
Jul 01, 2019 | 80.80 | 80.80 | 76.75 | 77.23 | 313,204 | -1.85(-2.34%) |
Jun 28, 2019 | 77.52 | 80.67 | 77.34 | 79.08 | 514,700 | +1.93(+2.50%) |
Jun 27, 2019 | 76.20 | 77.71 | 75.47 | 77.15 | 221,189 | +1.34(+1.77%) |
Jun 26, 2019 | 77.84 | 78.41 | 75.40 | 75.81 | 248,744 | -1.61(-2.08%) |
Jun 25, 2019 | 78.54 | 78.55 | 73.15 | 77.42 | 204,132 | -0.73(-0.93%) |
Jun 24, 2019 | 79.62 | 79.62 | 78.00 | 78.15 | 237,977 | -1.45(-1.82%) |
Jun 21, 2019 | 80.13 | 80.43 | 78.23 | 79.60 | 300,800 | -0.88(-1.09%) |
Jun 20, 2019 | 80.93 | 82.17 | 79.68 | 80.48 | 334,961 | +0.47(+0.59%) |
Jun 19, 2019 | 79.68 | 80.62 | 78.47 | 80.01 | 209,885 | +0.38(+0.48%) |
Jun 18, 2019 | 78.44 | 79.89 | 77.25 | 79.63 | 275,172 | +2.01(+2.59%) |
Jun 17, 2019 | 79.01 | 79.60 | 76.69 | 77.62 | 348,350 | -1.04(-1.32%) |
Jun 14, 2019 | 78.09 | 79.60 | 77.42 | 78.66 | 303,100 | +0.21(+0.27%) |
Jun 13, 2019 | 76.73 | 78.56 | 76.22 | 78.45 | 268,406 | +2.00(+2.62%) |
Jun 12, 2019 | 73.63 | 76.62 | 73.63 | 76.45 | 233,493 | +3.42(+4.68%) |
Jun 11, 2019 | 75.10 | 75.69 | 72.17 | 73.03 | 185,986 | -1.45(-1.95%) |
Jun 10, 2019 | 73.34 | 75.74 | 73.34 | 74.48 | 248,836 | +1.41(+1.93%) |
Jun 07, 2019 | 72.25 | 73.73 | 70.39 | 73.07 | 371,700 | +1.22(+1.70%) |
Jun 06, 2019 | 70.76 | 72.35 | 69.36 | 71.85 | 230,387 | +1.25(+1.77%) |
Jun 05, 2019 | 71.00 | 71.58 | 69.77 | 70.60 | 284,969 | -0.37(-0.52%) |
Jun 04, 2019 | 69.18 | 70.99 | 68.33 | 70.97 | 365,705 | +2.58(+3.77%) |
Jun 03, 2019 | 68.05 | 69.61 | 67.54 | 68.39 | 389,890 | -0.07(-0.10%) |
May 31, 2019 | 68.16 | 68.92 | 67.15 | 68.46 | 218,800 | -0.72(-1.04%) |
May 30, 2019 | 67.34 | 69.51 | 67.34 | 69.18 | 226,028 | +2.08(+3.10%) |
May 29, 2019 | 68.77 | 69.48 | 66.77 | 67.10 | 280,408 | -2.50(-3.59%) |
May 28, 2019 | 69.00 | 70.64 | 68.71 | 69.60 | 313,813 | +0.98(+1.43%) |
May 24, 2019 | 66.91 | 69.09 | 66.14 | 68.62 | 223,700 | +1.98(+2.97%) |
May 23, 2019 | 67.24 | 68.02 | 65.71 | 66.64 | 277,564 | -1.38(-2.03%) |
May 22, 2019 | 69.76 | 70.83 | 67.72 | 68.02 | 498,873 | -1.96(-2.80%) |
May 21, 2019 | 69.17 | 70.00 | 68.87 | 69.98 | 450,364 | +1.46(+2.13%) |
May 20, 2019 | 68.82 | 68.99 | 67.69 | 68.52 | 392,412 | -0.96(-1.38%) |
May 17, 2019 | 70.09 | 71.40 | 68.10 | 69.48 | 405,900 | -1.19(-1.68%) |
May 16, 2019 | 71.28 | 73.44 | 70.58 | 70.67 | 626,777 | -0.12(-0.17%) |
May 15, 2019 | 69.49 | 71.21 | 69.11 | 70.79 | 349,011 | +0.76(+1.09%) |
May 14, 2019 | 68.41 | 71.15 | 68.25 | 70.03 | 316,232 | +1.73(+2.53%) |
May 13, 2019 | 67.93 | 69.82 | 67.00 | 68.30 | 334,349 | -1.76(-2.51%) |
May 10, 2019 | 71.47 | 72.56 | 69.20 | 70.06 | 491,800 | -1.86(-2.59%) |
May 09, 2019 | 73.49 | 73.99 | 70.45 | 71.92 | 518,835 | -2.58(-3.46%) |
May 08, 2019 | 78.56 | 79.00 | 73.29 | 74.50 | 1,095,569 | -0.13(-0.17%) |
May 07, 2019 | 77.18 | 78.82 | 73.85 | 74.63 | 534,782 | -3.93(-5.00%) |
May 06, 2019 | 75.01 | 78.66 | 75.01 | 78.56 | 438,235 | +2.01(+2.63%) |
May 03, 2019 | 77.13 | 78.69 | 75.85 | 76.55 | 438,400 | +0.36(+0.47%) |
May 02, 2019 | 73.09 | 76.31 | 73.09 | 76.19 | 228,312 | +3.10(+4.24%) |