Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 89.00 | 96.00 | 89.00 | 93.40 | 6,109 | +4.20(+4.71%) |
Jul 30, 2019 | 89.40 | 92.20 | 87.00 | 89.20 | 2,970 | +5.20(+6.19%) |
Jul 29, 2019 | 84.80 | 86.00 | 83.40 | 84.00 | 1,369 | -0.20(-0.24%) |
Jul 26, 2019 | 84.60 | 86.40 | 83.80 | 84.20 | 1,070 | -0.20(-0.24%) |
Jul 25, 2019 | 84.85 | 85.00 | 83.50 | 84.40 | 1,654 | -0.40(-0.47%) |
Jul 24, 2019 | 86.10 | 86.10 | 83.73 | 84.80 | 1,301 | +0.80(+0.95%) |
Jul 23, 2019 | 84.40 | 86.80 | 84.00 | 84.00 | 1,169 | -3.00(-3.45%) |
Jul 22, 2019 | 89.60 | 89.60 | 84.20 | 87.00 | 1,344 | -2.60(-2.90%) |
Jul 19, 2019 | 87.40 | 89.60 | 84.00 | 89.60 | 1,275 | +2.60(+2.99%) |
Jul 18, 2019 | 84.00 | 87.80 | 84.00 | 87.00 | 964 | +1.00(+1.16%) |
Jul 17, 2019 | 85.00 | 87.20 | 84.20 | 86.00 | 2,047 | +1.00(+1.18%) |
Jul 16, 2019 | 84.20 | 85.60 | 84.00 | 85.00 | 1,184 | -0.20(-0.23%) |
Jul 15, 2019 | 84.00 | 85.20 | 82.81 | 85.20 | 1,072 | +2.80(+3.40%) |
Jul 12, 2019 | 85.40 | 87.20 | 82.40 | 82.40 | 1,065 | -3.60(-4.19%) |
Jul 11, 2019 | 87.00 | 88.40 | 84.80 | 86.00 | 666 | -1.40(-1.60%) |
Jul 10, 2019 | 86.80 | 88.77 | 84.40 | 87.40 | 3,128 | +1.00(+1.16%) |
Jul 09, 2019 | 87.00 | 88.20 | 86.00 | 86.40 | 1,488 | -1.30(-1.48%) |
Jul 08, 2019 | 88.40 | 89.60 | 85.80 | 87.70 | 929 | -1.70(-1.90%) |
Jul 05, 2019 | 83.40 | 89.60 | 83.40 | 89.40 | 990 | +2.20(+2.52%) |
Jul 03, 2019 | 84.20 | 88.40 | 84.00 | 87.20 | 560 | +0.20(+0.23%) |
Jul 02, 2019 | 90.00 | 90.00 | 85.20 | 87.00 | 955 | -1.40(-1.58%) |
Jul 01, 2019 | 89.60 | 91.60 | 87.40 | 88.40 | 1,326 | -1.20(-1.34%) |
Jun 28, 2019 | 84.22 | 89.60 | 84.22 | 89.60 | 3,010 | +3.20(+3.70%) |
Jun 27, 2019 | 83.00 | 86.40 | 83.00 | 86.40 | 933 | +2.40(+2.86%) |
Jun 26, 2019 | 83.60 | 84.00 | 80.60 | 84.00 | 1,001 | +2.80(+3.45%) |
Jun 25, 2019 | 85.00 | 87.60 | 81.00 | 81.20 | 2,340 | -3.80(-4.47%) |
Jun 24, 2019 | 85.20 | 86.00 | 84.20 | 85.00 | 1,376 | +0.00(+0.00%) |
Jun 21, 2019 | 84.80 | 87.20 | 84.20 | 85.00 | 3,385 | +0.80(+0.95%) |
Jun 20, 2019 | 88.00 | 88.00 | 81.00 | 84.20 | 1,197 | +1.20(+1.45%) |
Jun 19, 2019 | 83.20 | 85.10 | 81.00 | 83.00 | 1,677 | +0.20(+0.24%) |
Jun 18, 2019 | 84.80 | 90.00 | 82.00 | 82.80 | 1,572 | -0.40(-0.48%) |
Jun 17, 2019 | 85.00 | 88.60 | 82.60 | 83.20 | 2,315 | -2.20(-2.58%) |
Jun 14, 2019 | 90.80 | 91.80 | 85.00 | 85.40 | 3,180 | -4.60(-5.11%) |
Jun 13, 2019 | 92.40 | 93.80 | 88.40 | 90.00 | 2,249 | -3.60(-3.85%) |
Jun 12, 2019 | 85.20 | 96.40 | 85.20 | 93.60 | 4,504 | +8.20(+9.60%) |
Jun 11, 2019 | 88.40 | 88.60 | 82.80 | 85.40 | 1,965 | -3.20(-3.61%) |
Jun 10, 2019 | 84.20 | 88.60 | 83.80 | 88.60 | 1,966 | +4.80(+5.73%) |
Jun 07, 2019 | 80.80 | 87.46 | 80.60 | 83.80 | 1,490 | +3.60(+4.49%) |
Jun 06, 2019 | 84.80 | 86.00 | 79.00 | 80.20 | 4,422 | -4.40(-5.20%) |
Jun 05, 2019 | 85.40 | 88.60 | 84.00 | 84.60 | 3,200 | +1.80(+2.17%) |
Jun 04, 2019 | 92.00 | 92.00 | 80.10 | 82.80 | 6,439 | -8.80(-9.61%) |
Jun 03, 2019 | 88.80 | 91.60 | 86.63 | 91.60 | 2,382 | +3.40(+3.85%) |
May 31, 2019 | 86.40 | 89.80 | 85.80 | 88.20 | 2,320 | -1.80(-2.00%) |
May 30, 2019 | 90.60 | 90.60 | 88.80 | 90.00 | 1,833 | +0.60(+0.67%) |
May 29, 2019 | 95.20 | 95.20 | 87.60 | 89.40 | 4,554 | -5.40(-5.70%) |
May 28, 2019 | 97.00 | 97.00 | 94.00 | 94.80 | 1,791 | -1.00(-1.04%) |
May 24, 2019 | 97.20 | 98.00 | 95.40 | 95.80 | 920 | +0.20(+0.21%) |
May 23, 2019 | 97.60 | 98.44 | 95.00 | 95.60 | 2,793 | -2.20(-2.25%) |
May 22, 2019 | 98.40 | 99.70 | 96.40 | 97.80 | 2,195 | -0.60(-0.61%) |
May 21, 2019 | 98.60 | 99.00 | 96.40 | 98.40 | 2,172 | -0.60(-0.61%) |
May 20, 2019 | 96.60 | 99.00 | 96.60 | 99.00 | 3,458 | +0.20(+0.20%) |
May 17, 2019 | 98.20 | 100.30 | 97.00 | 98.80 | 4,810 | -1.80(-1.79%) |
May 16, 2019 | 98.40 | 102.00 | 95.80 | 100.60 | 2,660 | +0.40(+0.40%) |
May 15, 2019 | 99.40 | 104.80 | 98.60 | 100.20 | 2,819 | -2.80(-2.72%) |
May 14, 2019 | 106.80 | 106.80 | 100.00 | 103.00 | 4,934 | -3.80(-3.56%) |
May 13, 2019 | 102.00 | 107.00 | 100.00 | 106.80 | 6,168 | +3.80(+3.69%) |
May 10, 2019 | 107.80 | 107.80 | 100.00 | 103.00 | 4,965 | +1.50(+1.48%) |
May 09, 2019 | 101.80 | 102.00 | 97.20 | 101.50 | 5,558 | -1.70(-1.65%) |
May 08, 2019 | 104.20 | 105.00 | 102.00 | 103.20 | 3,680 | +0.40(+0.39%) |
May 07, 2019 | 99.85 | 103.40 | 99.85 | 102.80 | 2,236 | +0.60(+0.59%) |
May 06, 2019 | 96.60 | 104.80 | 95.80 | 102.20 | 4,017 | +4.40(+4.50%) |
May 03, 2019 | 95.20 | 99.00 | 94.20 | 97.80 | 2,745 | +2.20(+2.30%) |
May 02, 2019 | 99.40 | 99.60 | 93.80 | 95.60 | 3,455 | -2.20(-2.25%) |