Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 81.60 | 83.28 | 80.74 | 81.36 | 9,116 | -1.32(-1.60%) |
Aug 29, 2019 | 79.92 | 83.40 | 79.92 | 82.68 | 8,218 | +1.56(+1.92%) |
Aug 28, 2019 | 78.60 | 83.40 | 78.12 | 81.12 | 12,390 | +1.08(+1.35%) |
Aug 27, 2019 | 85.32 | 85.92 | 79.20 | 80.04 | 19,374 | -6.00(-6.97%) |
Aug 26, 2019 | 87.00 | 87.60 | 84.48 | 86.04 | 11,478 | -1.32(-1.51%) |
Aug 23, 2019 | 85.80 | 87.36 | 84.96 | 87.36 | 12,775 | +1.68(+1.96%) |
Aug 22, 2019 | 84.12 | 86.40 | 83.88 | 85.68 | 10,521 | +0.12(+0.14%) |
Aug 21, 2019 | 83.40 | 86.76 | 83.40 | 85.56 | 10,420 | +0.24(+0.28%) |
Aug 20, 2019 | 84.72 | 87.60 | 81.00 | 85.32 | 40,171 | +0.96(+1.14%) |
Aug 19, 2019 | 87.60 | 89.40 | 84.00 | 84.36 | 23,776 | -5.04(-5.64%) |
Aug 16, 2019 | 89.04 | 91.44 | 84.48 | 89.40 | 29,775 | -0.36(-0.40%) |
Aug 15, 2019 | 90.48 | 94.56 | 87.24 | 89.76 | 32,089 | -2.88(-3.11%) |
Aug 14, 2019 | 92.76 | 94.56 | 90.24 | 92.64 | 44,015 | -3.60(-3.74%) |
Aug 13, 2019 | 99.60 | 99.60 | 93.36 | 96.24 | 32,848 | -2.64(-2.67%) |
Aug 12, 2019 | 95.16 | 99.12 | 91.44 | 98.88 | 35,443 | +0.00(+0.00%) |
Aug 09, 2019 | 100.68 | 101.76 | 93.84 | 98.88 | 30,133 | -3.12(-3.06%) |
Aug 08, 2019 | 105.48 | 108.18 | 100.56 | 102.00 | 32,743 | -5.88(-5.45%) |
Aug 07, 2019 | 101.16 | 109.20 | 96.00 | 107.88 | 50,636 | +6.12(+6.01%) |
Aug 06, 2019 | 92.40 | 103.80 | 86.52 | 101.76 | 101,078 | +7.80(+8.30%) |
Aug 05, 2019 | 92.16 | 101.40 | 91.32 | 93.96 | 55,858 | +0.36(+0.38%) |
Aug 02, 2019 | 98.40 | 105.72 | 92.04 | 93.60 | 64,616 | -9.96(-9.62%) |
Aug 01, 2019 | 102.96 | 107.88 | 102.48 | 103.56 | 20,605 | -1.80(-1.71%) |
Jul 31, 2019 | 103.32 | 109.20 | 103.32 | 105.36 | 17,398 | +0.48(+0.46%) |
Jul 30, 2019 | 109.68 | 111.60 | 104.40 | 104.88 | 38,592 | -7.08(-6.32%) |
Jul 29, 2019 | 116.40 | 117.36 | 108.96 | 111.96 | 33,717 | -5.04(-4.31%) |
Jul 26, 2019 | 119.16 | 123.00 | 114.00 | 117.00 | 81,266 | -0.24(-0.20%) |
Jul 25, 2019 | 107.40 | 118.36 | 107.40 | 117.24 | 96,952 | +9.96(+9.28%) |
Jul 24, 2019 | 112.56 | 114.00 | 106.32 | 107.28 | 61,574 | -4.92(-4.39%) |
Jul 23, 2019 | 113.40 | 121.20 | 110.64 | 112.20 | 161,430 | +4.80(+4.47%) |
Jul 22, 2019 | 101.76 | 114.60 | 98.28 | 107.40 | 200,062 | +7.92(+7.96%) |
Jul 19, 2019 | 103.20 | 104.28 | 96.60 | 99.48 | 136,716 | -1.80(-1.78%) |
Jul 18, 2019 | 116.04 | 117.60 | 99.96 | 101.28 | 182,754 | -12.84(-11.25%) |
Jul 17, 2019 | 122.40 | 135.12 | 111.96 | 114.12 | 657,021 | -10.44(-8.38%) |
Jul 16, 2019 | 98.52 | 163.80 | 98.28 | 124.56 | 2,462,206 | +32.64(+35.51%) |
Jul 15, 2019 | 92.76 | 93.60 | 88.44 | 91.92 | 22,532 | -0.96(-1.03%) |
Jul 12, 2019 | 85.56 | 93.48 | 84.84 | 92.88 | 52,058 | +7.20(+8.40%) |
Jul 11, 2019 | 86.16 | 88.56 | 83.04 | 85.68 | 22,092 | -0.24(-0.28%) |
Jul 10, 2019 | 84.00 | 86.40 | 81.72 | 85.92 | 20,998 | +1.56(+1.85%) |
Jul 09, 2019 | 87.36 | 88.68 | 80.04 | 84.36 | 42,311 | -4.32(-4.87%) |
Jul 08, 2019 | 86.64 | 89.28 | 85.68 | 88.68 | 15,085 | +1.08(+1.23%) |
Jul 05, 2019 | 81.12 | 89.88 | 81.12 | 87.60 | 31,141 | +4.20(+5.04%) |
Jul 03, 2019 | 80.76 | 85.80 | 79.95 | 83.40 | 15,900 | +1.92(+2.36%) |
Jul 02, 2019 | 82.68 | 84.12 | 80.53 | 81.48 | 16,912 | -2.28(-2.72%) |
Jul 01, 2019 | 82.08 | 87.72 | 82.08 | 83.76 | 31,461 | +2.64(+3.25%) |
Jun 28, 2019 | 84.72 | 84.72 | 78.12 | 81.12 | 47,950 | -3.24(-3.84%) |
Jun 27, 2019 | 75.96 | 85.68 | 73.20 | 84.36 | 76,001 | +7.80(+10.19%) |
Jun 26, 2019 | 80.04 | 81.24 | 75.00 | 76.56 | 33,351 | -3.60(-4.49%) |
Jun 25, 2019 | 79.32 | 82.44 | 77.52 | 80.16 | 28,157 | -0.24(-0.30%) |
Jun 24, 2019 | 83.40 | 83.40 | 76.20 | 80.40 | 50,459 | -3.12(-3.74%) |
Jun 21, 2019 | 83.40 | 83.88 | 79.20 | 83.52 | 60,308 | +0.12(+0.14%) |
Jun 20, 2019 | 94.80 | 94.80 | 82.96 | 83.40 | 81,003 | -9.84(-10.55%) |
Jun 19, 2019 | 85.20 | 94.08 | 84.24 | 93.24 | 36,959 | +7.80(+9.13%) |
Jun 18, 2019 | 99.72 | 102.96 | 83.04 | 85.44 | 89,033 | -12.72(-12.96%) |
Jun 17, 2019 | 94.32 | 113.88 | 94.32 | 98.16 | 59,093 | -0.86(-0.87%) |
Jun 14, 2019 | 108.00 | 108.00 | 98.24 | 99.02 | 27,353 | -18.32(-15.62%) |
Jun 13, 2019 | 117.00 | 122.35 | 113.40 | 117.34 | 10,410 | +1.60(+1.38%) |
Jun 12, 2019 | 109.62 | 117.00 | 108.90 | 115.74 | 10,085 | +7.69(+7.11%) |
Jun 11, 2019 | 108.00 | 115.20 | 108.00 | 108.05 | 10,061 | -1.04(-0.96%) |
Jun 10, 2019 | 117.00 | 116.91 | 108.00 | 109.10 | 18,166 | -7.90(-6.75%) |
Jun 07, 2019 | 118.80 | 119.70 | 115.38 | 117.00 | 8,791 | -2.70(-2.26%) |
Jun 06, 2019 | 124.20 | 124.20 | 113.42 | 119.70 | 10,910 | -2.92(-2.38%) |
Jun 05, 2019 | 124.20 | 125.64 | 115.42 | 122.62 | 12,735 | -2.36(-1.89%) |
Jun 04, 2019 | 125.14 | 129.40 | 119.05 | 124.97 | 20,500 | +1.67(+1.36%) |