Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 85.80 | 87.80 | 84.60 | 84.80 | 14,666 | -1.20(-1.40%) |
Jul 30, 2019 | 82.00 | 87.00 | 82.00 | 86.00 | 6,496 | +2.60(+3.12%) |
Jul 29, 2019 | 83.40 | 84.00 | 81.80 | 83.40 | 7,405 | +0.20(+0.24%) |
Jul 26, 2019 | 81.00 | 84.00 | 81.00 | 83.20 | 21,215 | +2.20(+2.72%) |
Jul 25, 2019 | 84.00 | 84.80 | 79.20 | 81.00 | 23,724 | -3.60(-4.26%) |
Jul 24, 2019 | 81.20 | 85.00 | 80.60 | 84.60 | 19,397 | +3.00(+3.68%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.80 | 81.60 | 14,902 | -1.20(-1.45%) |
Jul 22, 2019 | 82.80 | 84.00 | 81.40 | 82.80 | 9,256 | +0.40(+0.49%) |
Jul 19, 2019 | 85.40 | 86.60 | 81.00 | 82.40 | 23,275 | -3.20(-3.74%) |
Jul 18, 2019 | 86.00 | 86.40 | 82.97 | 85.60 | 17,357 | -0.40(-0.47%) |
Jul 17, 2019 | 87.00 | 89.00 | 84.60 | 86.00 | 16,243 | -1.20(-1.38%) |
Jul 16, 2019 | 90.00 | 90.00 | 86.00 | 87.20 | 12,208 | -1.40(-1.58%) |
Jul 15, 2019 | 85.80 | 88.80 | 84.20 | 88.60 | 15,523 | +3.40(+3.99%) |
Jul 12, 2019 | 84.20 | 85.80 | 82.20 | 85.20 | 10,725 | +1.60(+1.91%) |
Jul 11, 2019 | 87.00 | 87.20 | 81.20 | 83.60 | 27,656 | -2.40(-2.79%) |
Jul 10, 2019 | 87.60 | 88.40 | 84.40 | 86.00 | 11,912 | -0.80(-0.92%) |
Jul 09, 2019 | 87.40 | 89.00 | 85.60 | 86.80 | 22,085 | +0.60(+0.70%) |
Jul 08, 2019 | 90.80 | 91.20 | 83.00 | 86.20 | 27,877 | -3.40(-3.79%) |
Jul 05, 2019 | 86.00 | 91.40 | 85.60 | 89.60 | 20,465 | +4.20(+4.92%) |
Jul 03, 2019 | 81.00 | 85.40 | 80.50 | 85.40 | 20,585 | +4.80(+5.96%) |
Jul 02, 2019 | 81.80 | 83.80 | 79.52 | 80.60 | 30,893 | +0.40(+0.50%) |
Jul 01, 2019 | 79.40 | 80.20 | 77.20 | 80.20 | 24,616 | +2.20(+2.82%) |
Jun 28, 2019 | 79.80 | 80.40 | 77.60 | 78.00 | 71,330 | +1.60(+2.09%) |
Jun 27, 2019 | 74.40 | 77.80 | 73.60 | 76.40 | 24,737 | +2.20(+2.96%) |
Jun 26, 2019 | 75.00 | 77.90 | 68.60 | 74.20 | 39,759 | -0.70(-0.93%) |
Jun 25, 2019 | 77.80 | 78.40 | 74.80 | 74.90 | 34,081 | -2.70(-3.48%) |
Jun 24, 2019 | 76.20 | 80.20 | 75.00 | 77.60 | 32,234 | +2.80(+3.74%) |
Jun 21, 2019 | 79.20 | 79.43 | 72.80 | 74.80 | 49,255 | -5.00(-6.27%) |
Jun 20, 2019 | 84.20 | 84.38 | 78.80 | 79.80 | 40,638 | -2.00(-2.44%) |
Jun 19, 2019 | 80.60 | 84.60 | 78.40 | 81.80 | 239,915 | -13.00(-13.71%) |
Jun 18, 2019 | 102.60 | 108.60 | 92.60 | 94.80 | 93,755 | -21.20(-18.28%) |
Jun 17, 2019 | 108.80 | 134.00 | 105.60 | 116.00 | 74,664 | +11.80(+11.32%) |
Jun 14, 2019 | 108.00 | 110.60 | 104.00 | 104.20 | 2,715 | -4.00(-3.70%) |
Jun 13, 2019 | 107.00 | 109.20 | 106.00 | 108.20 | 2,985 | +1.80(+1.69%) |
Jun 12, 2019 | 102.80 | 106.80 | 101.61 | 106.40 | 3,133 | +3.40(+3.30%) |
Jun 11, 2019 | 106.60 | 108.80 | 102.20 | 103.00 | 3,418 | -2.60(-2.46%) |
Jun 10, 2019 | 107.40 | 112.20 | 104.80 | 105.60 | 3,912 | -1.20(-1.12%) |
Jun 07, 2019 | 105.20 | 107.60 | 103.08 | 106.80 | 3,530 | +1.80(+1.71%) |
Jun 06, 2019 | 109.40 | 109.40 | 103.40 | 105.00 | 3,712 | -4.40(-4.02%) |
Jun 05, 2019 | 111.60 | 111.60 | 108.10 | 109.40 | 2,925 | -0.80(-0.73%) |
Jun 04, 2019 | 110.00 | 114.80 | 107.00 | 110.20 | 3,693 | +0.60(+0.55%) |
Jun 03, 2019 | 105.80 | 110.20 | 104.40 | 109.60 | 8,322 | +4.40(+4.18%) |
May 31, 2019 | 105.80 | 108.00 | 105.00 | 105.20 | 6,205 | -3.20(-2.95%) |
May 30, 2019 | 112.00 | 115.40 | 106.40 | 108.40 | 5,160 | -2.40(-2.17%) |
May 29, 2019 | 109.60 | 113.00 | 108.00 | 110.80 | 11,575 | +0.60(+0.54%) |
May 28, 2019 | 114.00 | 116.60 | 109.80 | 110.20 | 7,102 | -4.40(-3.84%) |
May 24, 2019 | 115.00 | 117.60 | 113.20 | 114.60 | 3,520 | +0.20(+0.17%) |
May 23, 2019 | 117.40 | 118.80 | 113.40 | 114.40 | 3,217 | -4.40(-3.70%) |
May 22, 2019 | 118.20 | 120.80 | 114.60 | 118.80 | 4,986 | -0.20(-0.17%) |
May 21, 2019 | 117.00 | 119.60 | 115.20 | 119.00 | 7,520 | +3.40(+2.94%) |
May 20, 2019 | 111.40 | 116.20 | 110.00 | 115.60 | 4,824 | +2.80(+2.48%) |
May 17, 2019 | 113.80 | 116.60 | 111.20 | 112.80 | 4,910 | -1.60(-1.40%) |
May 16, 2019 | 113.00 | 117.40 | 111.40 | 114.40 | 5,616 | +0.80(+0.70%) |
May 15, 2019 | 115.00 | 118.20 | 111.00 | 113.60 | 4,951 | -3.00(-2.57%) |
May 14, 2019 | 114.60 | 117.70 | 114.60 | 116.60 | 12,030 | +2.20(+1.92%) |
May 13, 2019 | 116.40 | 119.60 | 111.20 | 114.40 | 7,728 | -6.80(-5.61%) |
May 10, 2019 | 120.80 | 126.50 | 117.60 | 121.20 | 4,775 | -3.80(-3.04%) |
May 09, 2019 | 125.00 | 125.00 | 121.00 | 125.00 | 3,996 | +0.00(+0.00%) |
May 08, 2019 | 122.40 | 129.00 | 121.60 | 125.00 | 8,400 | +2.40(+1.96%) |
May 07, 2019 | 126.20 | 128.00 | 121.00 | 122.60 | 6,041 | -4.20(-3.31%) |
May 06, 2019 | 122.00 | 128.80 | 120.00 | 126.80 | 6,879 | +2.40(+1.93%) |
May 03, 2019 | 120.60 | 124.80 | 120.00 | 124.40 | 4,315 | +4.80(+4.01%) |
May 02, 2019 | 118.60 | 121.20 | 116.20 | 119.60 | 6,053 | +1.00(+0.84%) |