Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 78.10 | 80.01 | 77.90 | 78.44 | 1,891 | +0.37(+0.47%) |
Jul 30, 2019 | 80.12 | 80.12 | 76.17 | 78.07 | 832 | -1.08(-1.37%) |
Jul 29, 2019 | 81.20 | 81.86 | 76.18 | 79.16 | 2,647 | -1.99(-2.46%) |
Jul 26, 2019 | 80.83 | 83.18 | 78.96 | 81.15 | 1,121 | +0.75(+0.94%) |
Jul 25, 2019 | 83.84 | 84.50 | 79.88 | 80.40 | 3,734 | -2.76(-3.32%) |
Jul 24, 2019 | 83.70 | 83.70 | 79.88 | 83.16 | 2,223 | -0.48(-0.57%) |
Jul 23, 2019 | 82.52 | 85.82 | 82.52 | 83.63 | 1,749 | -0.86(-1.02%) |
Jul 22, 2019 | 84.50 | 85.69 | 81.20 | 84.49 | 4,887 | -0.01(-0.02%) |
Jul 19, 2019 | 89.78 | 91.09 | 83.84 | 84.50 | 3,929 | -4.24(-4.78%) |
Jul 18, 2019 | 87.14 | 90.11 | 85.82 | 88.74 | 4,384 | +1.60(+1.83%) |
Jul 17, 2019 | 84.50 | 90.26 | 83.18 | 87.14 | 9,669 | +2.64(+3.13%) |
Jul 16, 2019 | 83.18 | 85.82 | 78.96 | 84.50 | 8,850 | +2.64(+3.23%) |
Jul 15, 2019 | 79.22 | 83.18 | 77.90 | 81.86 | 9,294 | +3.95(+5.07%) |
Jul 12, 2019 | 79.22 | 80.17 | 74.34 | 77.91 | 2,016 | -1.31(-1.65%) |
Jul 11, 2019 | 75.26 | 79.22 | 71.30 | 79.22 | 6,190 | +5.31(+7.18%) |
Jul 10, 2019 | 80.15 | 80.54 | 70.64 | 73.91 | 17,753 | -5.31(-6.70%) |
Jul 09, 2019 | 83.18 | 84.37 | 77.24 | 79.22 | 22,866 | -2.42(-2.96%) |
Jul 08, 2019 | 84.48 | 84.48 | 81.20 | 81.64 | 3,648 | -2.20(-2.63%) |
Jul 05, 2019 | 87.14 | 87.14 | 81.20 | 83.84 | 11,388 | +1.95(+2.39%) |
Jul 03, 2019 | 79.63 | 85.74 | 79.22 | 81.89 | 1,813 | +2.67(+3.37%) |
Jul 02, 2019 | 81.86 | 81.86 | 76.58 | 79.22 | 3,687 | -1.32(-1.64%) |
Jul 01, 2019 | 85.82 | 85.82 | 79.22 | 80.54 | 2,146 | -1.07(-1.31%) |
Jun 28, 2019 | 84.12 | 84.50 | 79.23 | 81.61 | 1,588 | -1.56(-1.87%) |
Jun 27, 2019 | 80.54 | 85.65 | 79.89 | 83.17 | 1,932 | +3.29(+4.12%) |
Jun 26, 2019 | 81.11 | 81.86 | 79.22 | 79.88 | 840 | +0.61(+0.77%) |
Jun 25, 2019 | 78.83 | 83.18 | 77.57 | 79.27 | 1,371 | +1.37(+1.76%) |
Jun 24, 2019 | 80.54 | 80.54 | 75.26 | 77.90 | 1,096 | -1.32(-1.67%) |
Jun 21, 2019 | 85.82 | 92.41 | 76.69 | 79.22 | 1,498 | -3.96(-4.76%) |
Jun 20, 2019 | 73.94 | 85.82 | 69.98 | 83.18 | 5,193 | +8.86(+11.92%) |
Jun 19, 2019 | 73.62 | 76.57 | 69.98 | 74.32 | 4,041 | +1.52(+2.09%) |
Jun 18, 2019 | 80.53 | 80.53 | 69.98 | 72.80 | 4,186 | -2.47(-3.28%) |
Jun 17, 2019 | 91.10 | 92.16 | 68.66 | 75.27 | 6,552 | -10.55(-12.29%) |
Jun 14, 2019 | 89.78 | 94.64 | 80.57 | 85.82 | 8,098 | -1.32(-1.52%) |
Jun 13, 2019 | 96.39 | 96.39 | 83.18 | 87.14 | 9,080 | -6.60(-7.04%) |
Jun 12, 2019 | 106.95 | 109.59 | 93.75 | 93.75 | 1,988 | -11.88(-11.25%) |
Jun 11, 2019 | 120.55 | 120.55 | 102.34 | 105.63 | 3,638 | -14.54(-12.10%) |
Jun 10, 2019 | 123.85 | 130.72 | 120.17 | 120.17 | 1,062 | -0.79(-0.65%) |
Jun 07, 2019 | 123.98 | 130.19 | 120.40 | 120.96 | 1,061 | -4.48(-3.57%) |
Jun 06, 2019 | 128.07 | 132.04 | 123.98 | 125.43 | 1,182 | -2.64(-2.06%) |
Jun 05, 2019 | 132.04 | 132.04 | 120.80 | 128.07 | 1,704 | -2.64(-2.02%) |
Jun 04, 2019 | 130.72 | 154.48 | 124.11 | 130.72 | 4,486 | +9.23(+7.60%) |
Jun 03, 2019 | 130.72 | 132.04 | 121.47 | 121.49 | 1,334 | -10.55(-7.99%) |
May 31, 2019 | 134.68 | 136.00 | 130.73 | 132.04 | 1,195 | -5.28(-3.85%) |
May 30, 2019 | 137.32 | 141.28 | 134.68 | 137.32 | 1,548 | -2.64(-1.89%) |
May 29, 2019 | 136.00 | 143.92 | 136.00 | 139.96 | 791 | +1.32(+0.95%) |
May 28, 2019 | 145.24 | 145.24 | 138.64 | 138.64 | 912 | -5.28(-3.67%) |
May 24, 2019 | 149.20 | 149.20 | 139.96 | 143.92 | 832 | -7.92(-5.22%) |
May 23, 2019 | 158.44 | 158.44 | 139.96 | 151.84 | 1,409 | -1.32(-0.86%) |
May 22, 2019 | 161.08 | 165.04 | 151.84 | 153.16 | 635 | -2.91(-1.86%) |
May 21, 2019 | 165.04 | 165.39 | 152.88 | 156.07 | 1,279 | -10.30(-6.19%) |
May 20, 2019 | 159.76 | 175.61 | 154.48 | 166.37 | 2,224 | +6.60(+4.13%) |
May 17, 2019 | 142.60 | 182.21 | 134.68 | 159.76 | 5,158 | +13.20(+9.01%) |
May 16, 2019 | 165.04 | 166.72 | 142.60 | 146.56 | 3,049 | -19.81(-11.91%) |
May 15, 2019 | 187.49 | 187.49 | 151.84 | 166.37 | 2,562 | -19.80(-10.64%) |
May 14, 2019 | 209.94 | 209.94 | 179.57 | 186.17 | 3,033 | -23.77(-11.32%) |
May 13, 2019 | 221.82 | 223.14 | 198.05 | 209.94 | 3,405 | -30.37(-12.64%) |
May 10, 2019 | 240.31 | 241.62 | 233.70 | 240.31 | 3,037 | -3.96(-1.62%) |
May 09, 2019 | 242.94 | 254.83 | 231.06 | 244.27 | 12,762 | -237.66(-49.32%) |
May 08, 2019 | 464.76 | 512.30 | 442.32 | 481.93 | 485 | +18.88(+4.08%) |
May 07, 2019 | 501.74 | 514.94 | 444.97 | 463.05 | 716 | -47.93(-9.38%) |
May 06, 2019 | 547.95 | 550.69 | 503.06 | 510.98 | 385 | -35.65(-6.52%) |
May 03, 2019 | 516.58 | 556.93 | 514.94 | 546.63 | 132 | +38.29(+7.53%) |
May 02, 2019 | 508.34 | 574.36 | 508.34 | 508.34 | 419 | +6.60(+1.32%) |