Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 104.76 | 107.91 | 103.75 | 104.10 | 202,905 | -0.81(-0.77%) |
Jul 30, 2019 | 100.69 | 104.93 | 100.33 | 104.91 | 214,187 | +2.90(+2.84%) |
Jul 29, 2019 | 105.72 | 105.88 | 101.28 | 102.01 | 194,812 | -4.25(-4.00%) |
Jul 26, 2019 | 98.17 | 106.85 | 97.91 | 106.26 | 391,400 | +8.73(+8.95%) |
Jul 25, 2019 | 101.63 | 108.23 | 97.01 | 97.53 | 738,358 | -10.61(-9.81%) |
Jul 24, 2019 | 105.20 | 108.47 | 104.22 | 108.14 | 362,410 | +2.14(+2.02%) |
Jul 23, 2019 | 106.76 | 108.04 | 105.96 | 106.00 | 227,655 | +0.10(+0.09%) |
Jul 22, 2019 | 107.09 | 108.45 | 105.10 | 105.90 | 132,972 | -1.08(-1.01%) |
Jul 19, 2019 | 106.13 | 108.84 | 106.00 | 106.98 | 143,900 | +0.83(+0.78%) |
Jul 18, 2019 | 106.35 | 107.30 | 105.60 | 106.15 | 145,371 | -0.36(-0.34%) |
Jul 17, 2019 | 107.05 | 108.35 | 105.71 | 106.51 | 183,544 | -0.96(-0.89%) |
Jul 16, 2019 | 105.10 | 107.61 | 103.85 | 107.47 | 289,973 | +2.16(+2.05%) |
Jul 15, 2019 | 109.88 | 110.51 | 104.89 | 105.31 | 300,250 | -3.82(-3.50%) |
Jul 12, 2019 | 106.83 | 109.69 | 106.83 | 109.13 | 115,200 | +2.06(+1.92%) |
Jul 11, 2019 | 107.39 | 108.39 | 106.06 | 107.07 | 89,890 | -0.60(-0.56%) |
Jul 10, 2019 | 109.49 | 110.14 | 107.30 | 107.67 | 147,067 | -1.16(-1.07%) |
Jul 09, 2019 | 109.57 | 110.22 | 107.51 | 108.83 | 196,360 | -1.64(-1.48%) |
Jul 08, 2019 | 110.54 | 111.06 | 109.22 | 110.47 | 161,078 | -0.53(-0.48%) |
Jul 05, 2019 | 108.87 | 111.13 | 108.05 | 111.00 | 91,900 | +1.02(+0.93%) |
Jul 03, 2019 | 111.74 | 111.74 | 109.58 | 109.98 | 67,200 | -1.32(-1.19%) |
Jul 02, 2019 | 113.34 | 113.34 | 110.94 | 111.30 | 174,525 | -2.28(-2.01%) |
Jul 01, 2019 | 117.95 | 119.80 | 113.07 | 113.58 | 158,814 | -2.44(-2.10%) |
Jun 28, 2019 | 112.54 | 116.49 | 112.37 | 116.02 | 595,700 | +3.85(+3.43%) |
Jun 27, 2019 | 109.27 | 112.31 | 109.27 | 112.17 | 160,029 | +3.17(+2.91%) |
Jun 26, 2019 | 107.42 | 109.83 | 107.42 | 109.00 | 198,899 | +1.96(+1.83%) |
Jun 25, 2019 | 106.58 | 107.87 | 106.00 | 107.04 | 182,522 | +0.48(+0.45%) |
Jun 24, 2019 | 108.98 | 109.70 | 106.35 | 106.56 | 191,311 | -2.36(-2.17%) |
Jun 21, 2019 | 104.77 | 110.11 | 104.58 | 108.92 | 378,500 | +3.44(+3.26%) |
Jun 20, 2019 | 105.28 | 106.28 | 104.38 | 105.48 | 285,293 | +1.84(+1.78%) |
Jun 19, 2019 | 105.87 | 106.61 | 103.27 | 103.64 | 209,160 | -2.15(-2.03%) |
Jun 18, 2019 | 102.77 | 106.47 | 102.30 | 105.79 | 133,815 | +4.08(+4.01%) |
Jun 17, 2019 | 102.08 | 102.62 | 101.16 | 101.71 | 172,011 | -0.09(-0.09%) |
Jun 14, 2019 | 106.83 | 106.97 | 101.74 | 101.80 | 170,500 | -5.19(-4.85%) |
Jun 13, 2019 | 105.18 | 107.07 | 104.36 | 106.99 | 144,083 | +2.50(+2.39%) |
Jun 12, 2019 | 101.76 | 105.04 | 101.42 | 104.49 | 150,723 | +2.66(+2.61%) |
Jun 11, 2019 | 105.00 | 106.50 | 100.45 | 101.83 | 157,554 | -2.59(-2.48%) |
Jun 10, 2019 | 104.66 | 106.46 | 104.01 | 104.42 | 99,946 | +0.60(+0.58%) |
Jun 07, 2019 | 103.14 | 104.98 | 103.00 | 103.82 | 114,400 | +1.58(+1.55%) |
Jun 06, 2019 | 102.44 | 103.48 | 100.49 | 102.24 | 126,373 | -0.52(-0.51%) |
Jun 05, 2019 | 103.58 | 104.49 | 101.18 | 102.76 | 117,372 | +0.14(+0.14%) |
Jun 04, 2019 | 99.04 | 102.79 | 98.55 | 102.62 | 139,772 | +5.27(+5.41%) |
Jun 03, 2019 | 100.06 | 101.08 | 97.08 | 97.35 | 201,156 | -3.00(-2.99%) |
May 31, 2019 | 97.85 | 100.55 | 97.38 | 100.35 | 234,500 | +0.74(+0.74%) |
May 30, 2019 | 100.60 | 101.60 | 99.17 | 99.61 | 240,293 | -0.79(-0.79%) |
May 29, 2019 | 100.21 | 100.96 | 99.25 | 100.40 | 170,212 | -0.41(-0.41%) |
May 28, 2019 | 101.43 | 102.74 | 100.41 | 100.81 | 181,989 | -0.34(-0.34%) |
May 24, 2019 | 101.93 | 104.00 | 100.23 | 101.15 | 248,900 | -1.31(-1.28%) |
May 23, 2019 | 104.66 | 104.97 | 102.00 | 102.46 | 215,737 | -3.30(-3.12%) |
May 22, 2019 | 108.64 | 109.88 | 104.99 | 105.76 | 150,164 | -4.11(-3.74%) |
May 21, 2019 | 108.86 | 110.75 | 108.86 | 109.87 | 167,210 | +1.97(+1.83%) |
May 20, 2019 | 107.27 | 109.02 | 107.10 | 107.90 | 166,051 | -0.82(-0.75%) |
May 17, 2019 | 108.64 | 110.22 | 106.57 | 108.72 | 350,100 | -1.37(-1.24%) |
May 16, 2019 | 107.33 | 111.31 | 106.71 | 110.09 | 141,518 | +3.24(+3.03%) |
May 15, 2019 | 105.18 | 107.70 | 104.81 | 106.85 | 111,118 | +0.77(+0.73%) |
May 14, 2019 | 104.67 | 106.95 | 104.34 | 106.08 | 111,102 | +1.94(+1.86%) |
May 13, 2019 | 104.91 | 106.52 | 102.38 | 104.14 | 200,836 | -4.10(-3.79%) |
May 10, 2019 | 107.10 | 108.37 | 104.56 | 108.24 | 131,500 | +0.45(+0.42%) |
May 09, 2019 | 103.52 | 108.04 | 102.39 | 107.79 | 191,811 | +2.85(+2.72%) |
May 08, 2019 | 106.17 | 106.41 | 104.06 | 104.94 | 263,017 | -3.24(-3.00%) |
May 07, 2019 | 109.03 | 109.94 | 107.20 | 108.18 | 135,408 | -2.37(-2.14%) |
May 06, 2019 | 110.75 | 110.75 | 108.78 | 110.55 | 188,020 | -2.23(-1.98%) |
May 03, 2019 | 109.73 | 112.88 | 109.73 | 112.78 | 90,400 | +4.00(+3.68%) |
May 02, 2019 | 108.33 | 111.39 | 107.69 | 108.78 | 127,121 | -0.22(-0.20%) |