Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.61 | 85.61 | 84.08 | 84.69 | 636,964 | -0.98(-1.14%) |
Jul 30, 2019 | 83.50 | 85.67 | 82.56 | 85.67 | 598,194 | +0.13(+0.15%) |
Jul 29, 2019 | 90.21 | 91.52 | 85.33 | 85.54 | 736,894 | -3.36(-3.78%) |
Jul 26, 2019 | 87.97 | 89.23 | 87.82 | 88.90 | 447,415 | +0.70(+0.79%) |
Jul 25, 2019 | 90.49 | 90.52 | 87.44 | 88.20 | 327,176 | -2.21(-2.45%) |
Jul 24, 2019 | 88.38 | 90.43 | 88.38 | 90.41 | 365,857 | +1.49(+1.68%) |
Jul 23, 2019 | 87.32 | 88.95 | 87.20 | 88.92 | 395,301 | +2.09(+2.41%) |
Jul 22, 2019 | 87.14 | 87.35 | 85.06 | 86.83 | 338,904 | -0.41(-0.48%) |
Jul 19, 2019 | 87.05 | 88.36 | 86.56 | 87.24 | 339,841 | +0.44(+0.51%) |
Jul 18, 2019 | 84.12 | 86.94 | 83.97 | 86.80 | 757,744 | +2.56(+3.04%) |
Jul 17, 2019 | 86.25 | 86.38 | 84.16 | 84.24 | 667,879 | -2.35(-2.71%) |
Jul 16, 2019 | 87.78 | 88.35 | 86.51 | 86.59 | 560,726 | -1.28(-1.46%) |
Jul 15, 2019 | 88.76 | 88.95 | 87.43 | 87.87 | 432,555 | -0.74(-0.84%) |
Jul 12, 2019 | 90.12 | 90.94 | 87.39 | 88.61 | 690,318 | -1.24(-1.38%) |
Jul 11, 2019 | 89.98 | 90.24 | 88.26 | 89.86 | 286,698 | +0.45(+0.51%) |
Jul 10, 2019 | 89.43 | 90.13 | 88.95 | 89.40 | 365,051 | +0.14(+0.15%) |
Jul 09, 2019 | 87.51 | 89.37 | 87.21 | 89.27 | 348,105 | +0.89(+1.01%) |
Jul 08, 2019 | 88.98 | 90.31 | 88.14 | 88.38 | 230,372 | -1.51(-1.68%) |
Jul 05, 2019 | 89.79 | 90.70 | 89.53 | 89.89 | 263,465 | +0.32(+0.35%) |
Jul 03, 2019 | 88.76 | 90.02 | 88.72 | 89.57 | 223,960 | +0.58(+0.65%) |
Jul 02, 2019 | 90.92 | 90.92 | 88.62 | 88.99 | 682,289 | -1.86(-2.04%) |
Jul 01, 2019 | 92.30 | 92.87 | 90.00 | 90.84 | 413,992 | -0.12(-0.13%) |
Jun 28, 2019 | 90.82 | 92.01 | 90.47 | 90.96 | 648,787 | +0.72(+0.80%) |
Jun 27, 2019 | 89.10 | 90.54 | 88.97 | 90.24 | 375,376 | +1.27(+1.43%) |
Jun 26, 2019 | 87.78 | 89.16 | 87.48 | 88.97 | 403,267 | +1.59(+1.82%) |
Jun 25, 2019 | 87.01 | 87.78 | 86.06 | 87.38 | 393,249 | +0.46(+0.53%) |
Jun 24, 2019 | 86.88 | 87.86 | 86.23 | 86.92 | 711,956 | +0.06(+0.07%) |
Jun 21, 2019 | 87.37 | 87.47 | 86.73 | 86.86 | 850,463 | -0.61(-0.70%) |
Jun 20, 2019 | 86.38 | 87.56 | 85.52 | 87.47 | 778,356 | +1.65(+1.92%) |
Jun 19, 2019 | 87.01 | 87.01 | 85.47 | 85.82 | 597,181 | -0.63(-0.73%) |
Jun 18, 2019 | 86.80 | 88.58 | 86.21 | 86.45 | 794,347 | +0.24(+0.27%) |
Jun 17, 2019 | 87.39 | 87.39 | 86.15 | 86.21 | 532,264 | -1.02(-1.17%) |
Jun 14, 2019 | 88.83 | 88.83 | 86.92 | 87.23 | 634,606 | -1.38(-1.56%) |
Jun 13, 2019 | 88.33 | 89.29 | 88.06 | 88.61 | 413,012 | +0.50(+0.57%) |
Jun 12, 2019 | 88.73 | 88.73 | 87.37 | 88.11 | 312,052 | -0.75(-0.84%) |
Jun 11, 2019 | 90.08 | 90.65 | 88.55 | 88.86 | 271,808 | -0.17(-0.19%) |
Jun 10, 2019 | 88.68 | 90.06 | 88.29 | 89.03 | 249,190 | +0.89(+1.01%) |
Jun 07, 2019 | 88.09 | 88.46 | 87.34 | 88.14 | 299,120 | +0.27(+0.30%) |
Jun 06, 2019 | 86.67 | 87.87 | 85.74 | 87.87 | 416,663 | +0.94(+1.08%) |
Jun 05, 2019 | 86.21 | 87.05 | 83.70 | 86.94 | 578,125 | +0.65(+0.76%) |
Jun 04, 2019 | 85.10 | 86.34 | 84.00 | 86.28 | 654,591 | +2.95(+3.54%) |
Jun 03, 2019 | 82.43 | 83.96 | 82.04 | 83.33 | 378,530 | +0.58(+0.70%) |
May 31, 2019 | 83.67 | 84.05 | 82.75 | 82.75 | 628,832 | -2.21(-2.60%) |
May 30, 2019 | 86.26 | 86.62 | 84.65 | 84.96 | 489,199 | -1.15(-1.33%) |
May 29, 2019 | 85.22 | 86.39 | 84.56 | 86.11 | 506,343 | +0.38(+0.44%) |
May 28, 2019 | 87.11 | 87.41 | 85.73 | 85.73 | 619,713 | -1.54(-1.76%) |
May 24, 2019 | 87.69 | 88.28 | 86.76 | 87.27 | 438,298 | +0.17(+0.19%) |
May 23, 2019 | 87.04 | 87.23 | 85.99 | 87.10 | 500,128 | -1.16(-1.32%) |
May 22, 2019 | 88.33 | 89.12 | 87.93 | 88.27 | 623,769 | -0.66(-0.74%) |
May 21, 2019 | 88.26 | 89.10 | 87.51 | 88.93 | 611,729 | +1.43(+1.64%) |
May 20, 2019 | 87.02 | 87.76 | 85.89 | 87.50 | 777,230 | -0.29(-0.33%) |
May 17, 2019 | 88.90 | 89.20 | 87.74 | 87.78 | 779,558 | -1.82(-2.03%) |
May 16, 2019 | 90.00 | 90.71 | 89.14 | 89.60 | 584,088 | -0.44(-0.49%) |
May 15, 2019 | 89.09 | 90.29 | 88.19 | 90.04 | 602,212 | +0.19(+0.21%) |
May 14, 2019 | 89.93 | 90.80 | 89.13 | 89.86 | 617,987 | +0.49(+0.55%) |
May 13, 2019 | 91.05 | 91.51 | 89.08 | 89.37 | 998,078 | -3.49(-3.76%) |
May 10, 2019 | 92.35 | 93.40 | 90.60 | 92.86 | 1,007,656 | +0.06(+0.06%) |
May 09, 2019 | 90.62 | 92.98 | 90.08 | 92.80 | 816,074 | +0.35(+0.38%) |
May 08, 2019 | 92.66 | 93.31 | 92.09 | 92.44 | 797,466 | -0.12(-0.13%) |
May 07, 2019 | 95.44 | 95.44 | 91.62 | 92.56 | 1,237,749 | -3.81(-3.95%) |
May 06, 2019 | 104.76 | 104.76 | 94.58 | 96.37 | 2,163,706 | -12.65(-11.60%) |
May 03, 2019 | 106.48 | 109.31 | 106.07 | 109.02 | 496,662 | +2.78(+2.62%) |
May 02, 2019 | 107.85 | 108.21 | 105.27 | 106.24 | 486,157 | -1.50(-1.39%) |