Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.26 | 85.04 | 80.31 | 81.69 | 518,677 | -2.88(-3.41%) |
Jul 30, 2019 | 81.98 | 84.84 | 81.94 | 84.57 | 376,535 | +1.89(+2.29%) |
Jul 29, 2019 | 84.26 | 85.44 | 81.56 | 82.68 | 529,992 | -0.60(-0.72%) |
Jul 26, 2019 | 83.22 | 84.63 | 82.33 | 83.28 | 483,016 | +1.81(+2.22%) |
Jul 25, 2019 | 81.63 | 84.83 | 80.88 | 81.47 | 657,438 | +0.36(+0.45%) |
Jul 24, 2019 | 78.70 | 83.35 | 76.15 | 81.11 | 1,045,673 | +1.50(+1.88%) |
Jul 23, 2019 | 86.95 | 87.40 | 76.29 | 79.61 | 2,364,309 | -7.86(-8.99%) |
Jul 22, 2019 | 95.47 | 95.74 | 85.08 | 87.47 | 1,697,615 | -7.86(-8.25%) |
Jul 19, 2019 | 95.86 | 97.10 | 94.72 | 95.33 | 447,831 | -0.22(-0.23%) |
Jul 18, 2019 | 96.72 | 98.12 | 95.33 | 95.55 | 543,982 | -1.61(-1.66%) |
Jul 17, 2019 | 99.72 | 100.88 | 96.63 | 97.16 | 593,800 | -2.16(-2.17%) |
Jul 16, 2019 | 98.18 | 100.46 | 98.18 | 99.31 | 743,813 | +0.81(+0.82%) |
Jul 15, 2019 | 97.41 | 98.95 | 96.15 | 98.50 | 1,148,171 | +1.04(+1.06%) |
Jul 12, 2019 | 98.26 | 98.76 | 94.64 | 97.47 | 3,857,796 | -8.92(-8.39%) |
Jul 11, 2019 | 102.65 | 107.86 | 102.28 | 106.39 | 572,538 | +4.11(+4.01%) |
Jul 10, 2019 | 103.41 | 106.09 | 101.16 | 102.28 | 587,954 | +0.02(+0.01%) |
Jul 09, 2019 | 95.86 | 103.14 | 95.63 | 102.27 | 548,396 | +5.93(+6.15%) |
Jul 08, 2019 | 100.62 | 101.19 | 95.14 | 96.34 | 624,320 | -4.28(-4.26%) |
Jul 05, 2019 | 98.95 | 101.14 | 95.33 | 100.62 | 533,854 | +1.14(+1.15%) |
Jul 03, 2019 | 92.67 | 99.48 | 92.61 | 99.48 | 377,332 | +6.31(+6.77%) |
Jul 02, 2019 | 96.63 | 96.86 | 92.26 | 93.17 | 426,652 | -3.48(-3.60%) |
Jul 01, 2019 | 96.41 | 97.79 | 95.40 | 96.65 | 369,542 | +1.13(+1.18%) |
Jun 28, 2019 | 92.77 | 96.17 | 92.53 | 95.52 | 865,911 | +2.99(+3.23%) |
Jun 27, 2019 | 96.74 | 97.61 | 91.23 | 92.53 | 613,130 | -3.80(-3.95%) |
Jun 26, 2019 | 101.92 | 103.69 | 91.12 | 96.33 | 957,340 | -4.43(-4.40%) |
Jun 25, 2019 | 97.32 | 101.28 | 95.79 | 100.76 | 542,102 | +5.06(+5.29%) |
Jun 24, 2019 | 93.86 | 96.81 | 89.16 | 95.70 | 849,954 | +5.29(+5.85%) |
Jun 21, 2019 | 102.63 | 102.70 | 89.63 | 90.41 | 2,109,304 | -13.23(-12.76%) |
Jun 20, 2019 | 99.94 | 106.00 | 98.78 | 103.64 | 1,150,695 | +7.23(+7.50%) |
Jun 19, 2019 | 92.63 | 96.41 | 89.38 | 96.41 | 871,000 | +4.39(+4.77%) |
Jun 18, 2019 | 93.15 | 96.68 | 90.86 | 92.01 | 1,388,962 | +2.85(+3.20%) |
Jun 17, 2019 | 84.71 | 90.98 | 83.61 | 89.16 | 887,655 | +5.70(+6.83%) |
Jun 14, 2019 | 78.48 | 84.93 | 78.44 | 83.46 | 667,703 | +5.82(+7.50%) |
Jun 13, 2019 | 76.44 | 78.70 | 75.97 | 77.64 | 355,893 | +1.47(+1.93%) |
Jun 12, 2019 | 73.15 | 76.20 | 73.15 | 76.17 | 299,682 | +3.40(+4.67%) |
Jun 11, 2019 | 76.17 | 76.74 | 69.80 | 72.77 | 500,532 | -3.01(-3.97%) |
Jun 10, 2019 | 75.15 | 76.84 | 73.61 | 75.77 | 581,665 | +2.54(+3.47%) |
Jun 07, 2019 | 72.06 | 74.43 | 71.94 | 73.23 | 383,828 | +1.95(+2.73%) |
Jun 06, 2019 | 70.86 | 74.32 | 68.55 | 71.29 | 984,574 | +0.50(+0.71%) |
Jun 05, 2019 | 65.56 | 70.79 | 65.56 | 70.79 | 704,390 | +5.62(+8.63%) |
Jun 04, 2019 | 64.98 | 65.78 | 63.90 | 65.16 | 425,625 | +0.45(+0.69%) |
Jun 03, 2019 | 64.65 | 65.21 | 63.19 | 64.72 | 359,139 | +0.07(+0.11%) |
May 31, 2019 | 63.16 | 65.36 | 62.86 | 64.65 | 229,023 | -0.02(-0.04%) |
May 30, 2019 | 63.09 | 64.93 | 63.09 | 64.67 | 275,492 | +1.82(+2.89%) |
May 29, 2019 | 66.16 | 66.27 | 62.49 | 62.86 | 493,744 | -3.68(-5.53%) |
May 28, 2019 | 67.65 | 68.78 | 66.00 | 66.53 | 590,380 | -0.62(-0.93%) |
May 24, 2019 | 67.05 | 68.62 | 66.94 | 67.16 | 274,386 | +0.52(+0.79%) |
May 23, 2019 | 67.09 | 67.90 | 65.54 | 66.63 | 345,154 | -0.62(-0.92%) |
May 22, 2019 | 65.58 | 68.33 | 65.39 | 67.25 | 306,375 | +1.67(+2.55%) |
May 21, 2019 | 65.95 | 66.24 | 65.09 | 65.58 | 305,374 | +1.18(+1.83%) |
May 20, 2019 | 68.05 | 68.30 | 64.25 | 64.40 | 434,845 | -3.96(-5.80%) |
May 17, 2019 | 67.97 | 70.22 | 67.90 | 68.36 | 479,103 | -0.12(-0.17%) |
May 16, 2019 | 67.24 | 69.51 | 66.73 | 68.48 | 534,148 | +1.98(+2.97%) |
May 15, 2019 | 62.99 | 67.38 | 62.87 | 66.50 | 553,411 | +3.31(+5.23%) |
May 14, 2019 | 62.32 | 63.63 | 61.93 | 63.19 | 442,571 | +1.65(+2.69%) |
May 13, 2019 | 62.07 | 63.03 | 61.33 | 61.54 | 402,523 | -0.95(-1.53%) |
May 10, 2019 | 60.78 | 64.83 | 60.74 | 62.49 | 777,016 | +1.72(+2.82%) |
May 09, 2019 | 62.42 | 62.93 | 60.70 | 60.78 | 430,429 | -1.15(-1.85%) |
May 08, 2019 | 61.21 | 62.87 | 61.20 | 61.93 | 343,296 | +0.77(+1.26%) |
May 07, 2019 | 64.66 | 65.02 | 60.57 | 61.16 | 627,334 | -3.52(-5.44%) |
May 06, 2019 | 65.27 | 65.93 | 64.28 | 64.67 | 321,424 | -1.65(-2.49%) |
May 03, 2019 | 65.32 | 66.70 | 65.18 | 66.33 | 409,044 | +1.28(+1.98%) |
May 02, 2019 | 65.80 | 67.63 | 64.63 | 65.04 | 319,729 | -0.91(-1.38%) |