Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 88.11 | 88.98 | 87.28 | 87.28 | 16,211 | -0.90(-1.02%) |
Jul 30, 2019 | 86.59 | 88.18 | 86.58 | 88.18 | 16,928 | +1.09(+1.25%) |
Jul 29, 2019 | 87.73 | 87.74 | 86.88 | 87.09 | 18,265 | -0.57(-0.65%) |
Jul 26, 2019 | 86.66 | 87.81 | 86.49 | 87.66 | 20,820 | +1.32(+1.52%) |
Jul 25, 2019 | 87.77 | 87.77 | 86.34 | 86.34 | 52,223 | -1.48(-1.68%) |
Jul 24, 2019 | 86.21 | 87.90 | 86.21 | 87.82 | 29,319 | +1.60(+1.86%) |
Jul 23, 2019 | 86.31 | 86.33 | 85.98 | 86.22 | 28,211 | +0.05(+0.06%) |
Jul 22, 2019 | 86.54 | 87.00 | 85.99 | 86.16 | 79,289 | -0.09(-0.10%) |
Jul 19, 2019 | 86.77 | 87.08 | 86.25 | 86.25 | 36,144 | -0.55(-0.63%) |
Jul 18, 2019 | 86.97 | 87.14 | 86.63 | 86.80 | 32,693 | -0.27(-0.32%) |
Jul 17, 2019 | 87.52 | 87.52 | 87.02 | 87.07 | 10,194 | -0.56(-0.64%) |
Jul 16, 2019 | 87.68 | 88.24 | 87.51 | 87.63 | 18,355 | +0.03(+0.03%) |
Jul 15, 2019 | 88.24 | 88.31 | 87.47 | 87.60 | 23,592 | -0.66(-0.75%) |
Jul 12, 2019 | 87.51 | 88.56 | 87.51 | 88.26 | 35,193 | +0.74(+0.84%) |
Jul 11, 2019 | 88.11 | 88.46 | 87.49 | 87.52 | 36,305 | -0.56(-0.63%) |
Jul 10, 2019 | 88.49 | 88.61 | 87.68 | 88.08 | 13,364 | +0.08(+0.09%) |
Jul 09, 2019 | 87.56 | 88.12 | 87.56 | 88.01 | 19,496 | +0.12(+0.14%) |
Jul 08, 2019 | 88.51 | 88.54 | 87.76 | 87.88 | 21,008 | -0.73(-0.82%) |
Jul 05, 2019 | 87.97 | 88.64 | 87.90 | 88.61 | 27,372 | +0.28(+0.32%) |
Jul 03, 2019 | 88.13 | 88.38 | 87.91 | 88.33 | 10,251 | +0.65(+0.74%) |
Jul 02, 2019 | 88.68 | 88.68 | 87.30 | 87.68 | 23,381 | -0.97(-1.10%) |
Jul 01, 2019 | 89.30 | 89.45 | 88.36 | 88.65 | 107,614 | +0.47(+0.54%) |
Jun 28, 2019 | 87.02 | 88.53 | 87.02 | 88.18 | 131,789 | +1.32(+1.51%) |
Jun 27, 2019 | 85.09 | 86.86 | 85.09 | 86.86 | 58,992 | +1.80(+2.11%) |
Jun 26, 2019 | 85.75 | 86.01 | 85.06 | 85.06 | 77,080 | -0.38(-0.44%) |
Jun 25, 2019 | 85.83 | 85.99 | 85.29 | 85.44 | 38,154 | -0.19(-0.22%) |
Jun 24, 2019 | 86.92 | 86.92 | 85.56 | 85.63 | 148,450 | -1.07(-1.23%) |
Jun 21, 2019 | 87.05 | 87.05 | 86.29 | 86.70 | 138,764 | -0.44(-0.51%) |
Jun 20, 2019 | 88.00 | 88.00 | 86.99 | 87.15 | 123,465 | +0.02(+0.02%) |
Jun 19, 2019 | 86.81 | 87.19 | 86.58 | 87.13 | 16,900 | +0.36(+0.41%) |
Jun 18, 2019 | 86.49 | 87.35 | 86.12 | 86.77 | 81,293 | +0.77(+0.89%) |
Jun 17, 2019 | 85.57 | 86.29 | 85.57 | 86.00 | 38,961 | +0.57(+0.66%) |
Jun 14, 2019 | 85.96 | 85.96 | 85.36 | 85.43 | 23,948 | -0.62(-0.72%) |
Jun 13, 2019 | 85.43 | 86.06 | 85.24 | 86.06 | 12,505 | +0.94(+1.11%) |
Jun 12, 2019 | 84.77 | 85.30 | 84.67 | 85.11 | 34,977 | +0.19(+0.22%) |
Jun 11, 2019 | 85.95 | 86.02 | 84.58 | 84.92 | 39,627 | -0.46(-0.54%) |
Jun 10, 2019 | 85.36 | 86.12 | 85.36 | 85.39 | 33,178 | +0.33(+0.39%) |
Jun 07, 2019 | 84.51 | 85.28 | 84.37 | 85.06 | 79,474 | +0.84(+1.00%) |
Jun 06, 2019 | 84.79 | 84.93 | 83.62 | 84.22 | 22,421 | -0.49(-0.58%) |
Jun 05, 2019 | 85.54 | 85.63 | 84.57 | 84.71 | 27,693 | -0.56(-0.65%) |
Jun 04, 2019 | 84.38 | 85.36 | 84.15 | 85.26 | 23,600 | +1.75(+2.09%) |
Jun 03, 2019 | 83.43 | 83.87 | 82.90 | 83.52 | 127,600 | +0.31(+0.37%) |
May 31, 2019 | 83.65 | 83.74 | 83.06 | 83.21 | 33,909 | -1.33(-1.57%) |
May 30, 2019 | 85.09 | 85.48 | 84.17 | 84.54 | 33,783 | -0.42(-0.49%) |
May 29, 2019 | 85.22 | 85.35 | 84.40 | 84.95 | 35,454 | -0.72(-0.84%) |
May 28, 2019 | 86.38 | 86.63 | 85.67 | 85.67 | 16,304 | -0.52(-0.60%) |
May 24, 2019 | 86.11 | 86.34 | 85.76 | 86.19 | 29,882 | +0.52(+0.61%) |
May 23, 2019 | 86.45 | 86.45 | 85.12 | 85.67 | 126,939 | -1.60(-1.84%) |
May 22, 2019 | 87.60 | 88.02 | 87.03 | 87.27 | 33,508 | -0.60(-0.69%) |
May 21, 2019 | 87.54 | 88.10 | 87.43 | 87.88 | 20,981 | +0.71(+0.81%) |
May 20, 2019 | 86.99 | 87.47 | 86.78 | 87.17 | 70,157 | -0.36(-0.41%) |
May 17, 2019 | 88.09 | 88.75 | 87.38 | 87.53 | 44,293 | -1.18(-1.33%) |
May 16, 2019 | 88.61 | 89.25 | 88.45 | 88.71 | 33,026 | +0.37(+0.42%) |
May 15, 2019 | 87.34 | 88.43 | 87.34 | 88.34 | 47,871 | +0.38(+0.43%) |
May 14, 2019 | 87.06 | 88.15 | 86.80 | 87.96 | 46,979 | +1.16(+1.34%) |
May 13, 2019 | 87.72 | 88.27 | 86.58 | 86.80 | 125,074 | -2.45(-2.75%) |
May 10, 2019 | 88.74 | 89.43 | 87.93 | 89.26 | 120,271 | +0.16(+0.18%) |
May 09, 2019 | 88.57 | 89.46 | 87.84 | 89.09 | 74,670 | -0.10(-0.12%) |
May 08, 2019 | 89.49 | 89.94 | 89.19 | 89.20 | 53,911 | -0.50(-0.56%) |
May 07, 2019 | 90.59 | 91.07 | 89.08 | 89.70 | 49,091 | -1.82(-1.99%) |
May 06, 2019 | 89.40 | 91.58 | 89.40 | 91.52 | 54,303 | +0.59(+0.65%) |
May 03, 2019 | 89.47 | 90.93 | 89.47 | 90.93 | 20,345 | +1.94(+2.18%) |
May 02, 2019 | 88.61 | 89.25 | 88.16 | 88.98 | 17,311 | +0.07(+0.07%) |