Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 122.85 | 125.01 | 117.18 | 123.30 | 10,744 | -1.71(-1.37%) |
May 31, 2019 | 124.20 | 126.00 | 120.98 | 125.01 | 7,498 | -1.53(-1.21%) |
May 30, 2019 | 124.20 | 131.22 | 124.20 | 126.54 | 8,088 | +0.54(+0.43%) |
May 29, 2019 | 131.40 | 133.20 | 124.20 | 126.00 | 10,933 | -5.40(-4.11%) |
May 28, 2019 | 135.00 | 140.40 | 129.60 | 131.40 | 10,624 | -1.80(-1.35%) |
May 24, 2019 | 131.40 | 138.60 | 127.80 | 133.20 | 11,966 | +1.94(+1.48%) |
May 23, 2019 | 126.00 | 133.20 | 122.40 | 131.26 | 6,762 | +0.41(+0.32%) |
May 22, 2019 | 135.00 | 136.80 | 126.43 | 130.84 | 12,033 | -7.76(-5.60%) |
May 21, 2019 | 120.60 | 140.40 | 120.60 | 138.60 | 28,515 | +14.40(+11.59%) |
May 20, 2019 | 129.60 | 129.60 | 115.20 | 124.20 | 32,178 | -10.31(-7.67%) |
May 17, 2019 | 135.00 | 138.58 | 133.20 | 134.51 | 5,683 | -1.21(-0.89%) |
May 16, 2019 | 138.58 | 142.20 | 134.86 | 135.72 | 7,866 | -1.08(-0.79%) |
May 15, 2019 | 143.98 | 144.97 | 131.58 | 136.80 | 14,733 | -6.86(-4.77%) |
May 14, 2019 | 145.80 | 147.42 | 142.20 | 143.66 | 9,672 | +2.05(+1.45%) |
May 13, 2019 | 147.60 | 149.40 | 140.40 | 141.61 | 15,352 | -6.34(-4.28%) |
May 10, 2019 | 156.60 | 159.57 | 144.92 | 147.94 | 18,848 | -10.46(-6.60%) |
May 09, 2019 | 162.00 | 165.60 | 149.40 | 158.40 | 16,066 | -7.52(-4.53%) |
May 08, 2019 | 167.40 | 174.55 | 156.80 | 165.92 | 10,825 | -0.58(-0.35%) |
May 07, 2019 | 176.98 | 178.18 | 166.01 | 166.50 | 19,431 | -10.80(-6.09%) |
May 06, 2019 | 176.40 | 180.00 | 174.60 | 177.30 | 13,615 | -2.70(-1.50%) |
May 03, 2019 | 181.80 | 183.60 | 180.00 | 180.00 | 8,043 | -1.80(-0.99%) |
May 02, 2019 | 187.20 | 187.20 | 180.00 | 181.80 | 6,324 | -7.20(-3.81%) |