Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 95.20 | 95.20 | 86.00 | 87.60 | 2,849 | -3.20(-3.52%) |
Jul 30, 2019 | 97.20 | 99.71 | 86.80 | 90.80 | 7,875 | -16.00(-14.98%) |
Jul 29, 2019 | 110.40 | 112.80 | 96.80 | 106.80 | 7,602 | -3.20(-2.91%) |
Jul 26, 2019 | 111.60 | 115.60 | 109.60 | 110.00 | 4,495 | -1.60(-1.43%) |
Jul 25, 2019 | 110.40 | 114.00 | 109.20 | 111.60 | 1,039 | +0.80(+0.72%) |
Jul 24, 2019 | 112.80 | 114.80 | 108.00 | 110.80 | 3,712 | -1.82(-1.61%) |
Jul 23, 2019 | 116.58 | 118.00 | 109.60 | 112.62 | 2,641 | -2.98(-2.58%) |
Jul 22, 2019 | 121.60 | 121.60 | 113.20 | 115.60 | 3,741 | -5.20(-4.30%) |
Jul 19, 2019 | 120.80 | 122.61 | 118.40 | 120.80 | 735 | +1.20(+1.00%) |
Jul 18, 2019 | 124.00 | 126.40 | 118.40 | 119.60 | 2,088 | -2.00(-1.64%) |
Jul 17, 2019 | 126.00 | 126.00 | 121.60 | 121.60 | 1,323 | -4.00(-3.18%) |
Jul 16, 2019 | 126.80 | 133.20 | 124.00 | 125.60 | 3,276 | -1.20(-0.95%) |
Jul 15, 2019 | 124.80 | 126.80 | 121.64 | 126.80 | 431 | +2.40(+1.93%) |
Jul 12, 2019 | 129.20 | 130.40 | 124.00 | 124.40 | 1,930 | -4.20(-3.27%) |
Jul 11, 2019 | 122.40 | 134.40 | 120.40 | 128.60 | 4,125 | +7.00(+5.76%) |
Jul 10, 2019 | 121.20 | 124.40 | 118.40 | 121.60 | 1,975 | +0.80(+0.66%) |
Jul 09, 2019 | 120.00 | 122.80 | 119.60 | 120.80 | 544 | +0.40(+0.33%) |
Jul 08, 2019 | 123.60 | 125.60 | 116.90 | 120.40 | 3,053 | -3.60(-2.90%) |
Jul 05, 2019 | 126.80 | 131.20 | 122.80 | 124.00 | 1,797 | -2.00(-1.59%) |
Jul 03, 2019 | 124.40 | 128.17 | 122.80 | 126.00 | 3,635 | +3.20(+2.61%) |
Jul 02, 2019 | 125.20 | 127.60 | 122.80 | 122.80 | 1,988 | -2.40(-1.92%) |
Jul 01, 2019 | 128.40 | 128.40 | 124.00 | 125.20 | 1,323 | +2.40(+1.95%) |
Jun 28, 2019 | 128.40 | 131.56 | 121.20 | 122.80 | 2,262 | -4.40(-3.46%) |
Jun 27, 2019 | 124.00 | 131.60 | 122.99 | 127.20 | 2,697 | +2.40(+1.92%) |
Jun 26, 2019 | 129.20 | 132.00 | 124.00 | 124.80 | 7,153 | -3.60(-2.80%) |
Jun 25, 2019 | 134.40 | 138.00 | 123.60 | 128.40 | 3,413 | -5.60(-4.18%) |
Jun 24, 2019 | 142.80 | 146.80 | 132.00 | 134.00 | 4,345 | -10.00(-6.94%) |
Jun 21, 2019 | 148.00 | 149.60 | 142.00 | 144.00 | 2,997 | -5.20(-3.49%) |
Jun 20, 2019 | 153.60 | 154.00 | 148.40 | 149.20 | 1,324 | -4.00(-2.61%) |
Jun 19, 2019 | 156.00 | 156.00 | 147.60 | 153.20 | 2,166 | -0.40(-0.26%) |
Jun 18, 2019 | 145.60 | 155.20 | 142.00 | 153.60 | 4,503 | +8.00(+5.49%) |
Jun 17, 2019 | 142.40 | 150.40 | 141.68 | 145.60 | 3,405 | -0.80(-0.55%) |
Jun 14, 2019 | 158.00 | 158.40 | 142.90 | 146.40 | 8,252 | -14.80(-9.18%) |
Jun 13, 2019 | 165.60 | 166.00 | 152.40 | 161.20 | 29,074 | -75.20(-31.81%) |
Jun 12, 2019 | 202.00 | 258.80 | 199.60 | 236.40 | 25,039 | +40.00(+20.37%) |
Jun 11, 2019 | 199.20 | 204.40 | 196.00 | 196.40 | 439 | -2.80(-1.41%) |
Jun 10, 2019 | 198.00 | 205.60 | 197.42 | 199.20 | 778 | +0.00(+0.00%) |
Jun 07, 2019 | 201.20 | 206.00 | 194.43 | 199.20 | 955 | +0.80(+0.40%) |
Jun 06, 2019 | 199.20 | 206.40 | 196.40 | 198.40 | 322 | +2.00(+1.02%) |
Jun 05, 2019 | 198.00 | 207.60 | 196.40 | 196.40 | 840 | -1.60(-0.81%) |
Jun 04, 2019 | 205.20 | 216.00 | 196.40 | 198.00 | 918 | -3.60(-1.79%) |
Jun 03, 2019 | 204.40 | 216.80 | 200.40 | 201.60 | 897 | -4.40(-2.14%) |
May 31, 2019 | 200.40 | 208.00 | 194.00 | 206.00 | 505 | +5.20(+2.59%) |
May 30, 2019 | 200.40 | 218.00 | 200.40 | 200.80 | 597 | -3.60(-1.76%) |
May 29, 2019 | 207.60 | 215.20 | 200.40 | 204.40 | 335 | -3.60(-1.73%) |
May 28, 2019 | 207.60 | 229.60 | 203.20 | 208.00 | 738 | +0.00(+0.00%) |
May 24, 2019 | 203.60 | 218.00 | 202.00 | 208.00 | 950 | +4.40(+2.16%) |
May 23, 2019 | 194.00 | 205.60 | 192.80 | 203.60 | 1,003 | +9.60(+4.95%) |
May 22, 2019 | 195.37 | 209.32 | 194.00 | 194.00 | 1,843 | +0.00(+0.00%) |
May 21, 2019 | 193.20 | 202.00 | 186.69 | 194.00 | 849 | +4.40(+2.32%) |
May 20, 2019 | 189.20 | 193.60 | 183.60 | 189.60 | 878 | +0.40(+0.21%) |
May 17, 2019 | 196.00 | 197.60 | 184.40 | 189.20 | 1,315 | -8.80(-4.44%) |
May 16, 2019 | 198.00 | 206.40 | 194.40 | 198.00 | 806 | +0.00(+0.00%) |
May 15, 2019 | 191.60 | 205.20 | 190.00 | 198.00 | 1,211 | +0.80(+0.41%) |
May 14, 2019 | 200.00 | 210.40 | 190.40 | 197.20 | 1,310 | -2.80(-1.40%) |
May 13, 2019 | 206.00 | 216.00 | 189.20 | 200.00 | 1,960 | -4.00(-1.96%) |
May 10, 2019 | 201.60 | 226.80 | 201.20 | 204.00 | 702 | -0.80(-0.39%) |
May 09, 2019 | 210.00 | 214.00 | 187.20 | 204.80 | 5,432 | -31.20(-13.22%) |
May 08, 2019 | 228.80 | 239.20 | 228.80 | 236.00 | 1,456 | +7.60(+3.33%) |
May 07, 2019 | 234.00 | 238.40 | 224.80 | 228.40 | 1,078 | -5.60(-2.39%) |
May 06, 2019 | 236.40 | 239.20 | 232.00 | 234.00 | 1,239 | -3.60(-1.52%) |
May 03, 2019 | 240.00 | 251.60 | 234.40 | 237.60 | 4,202 | +0.80(+0.34%) |
May 02, 2019 | 246.80 | 259.20 | 230.40 | 236.80 | 5,354 | -2.00(-0.84%) |