Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 100.00 | 103.80 | 99.30 | 100.00 | 31,622 | -0.20(-0.20%) |
Jul 30, 2019 | 96.40 | 100.40 | 96.20 | 100.20 | 17,907 | +3.00(+3.09%) |
Jul 29, 2019 | 96.40 | 97.20 | 95.60 | 97.20 | 13,866 | +1.00(+1.04%) |
Jul 26, 2019 | 97.00 | 98.40 | 95.62 | 96.20 | 30,675 | -1.00(-1.03%) |
Jul 25, 2019 | 95.60 | 98.40 | 95.20 | 97.20 | 15,262 | +0.80(+0.83%) |
Jul 24, 2019 | 98.00 | 98.80 | 95.20 | 96.40 | 32,654 | -2.60(-2.63%) |
Jul 23, 2019 | 98.60 | 101.00 | 96.80 | 99.00 | 23,162 | -0.20(-0.20%) |
Jul 22, 2019 | 98.80 | 100.20 | 96.40 | 99.20 | 26,527 | +0.80(+0.81%) |
Jul 19, 2019 | 98.00 | 100.00 | 95.80 | 98.40 | 29,300 | +1.00(+1.03%) |
Jul 18, 2019 | 98.20 | 98.60 | 95.50 | 97.40 | 31,443 | -0.60(-0.61%) |
Jul 17, 2019 | 99.40 | 101.00 | 97.00 | 98.00 | 51,287 | -1.40(-1.41%) |
Jul 16, 2019 | 105.00 | 105.52 | 99.20 | 99.40 | 44,457 | -5.40(-5.15%) |
Jul 15, 2019 | 104.20 | 108.80 | 103.80 | 104.80 | 43,929 | +0.60(+0.58%) |
Jul 12, 2019 | 106.00 | 107.30 | 102.60 | 104.20 | 36,395 | -1.60(-1.51%) |
Jul 11, 2019 | 108.20 | 108.60 | 105.40 | 105.80 | 20,483 | -1.60(-1.49%) |
Jul 10, 2019 | 109.00 | 110.40 | 107.20 | 107.40 | 30,642 | +0.00(+0.00%) |
Jul 09, 2019 | 105.00 | 107.80 | 105.00 | 107.40 | 20,283 | +1.60(+1.51%) |
Jul 08, 2019 | 106.00 | 107.60 | 104.20 | 105.80 | 45,854 | -2.20(-2.04%) |
Jul 05, 2019 | 109.60 | 109.90 | 107.00 | 108.00 | 35,380 | -1.80(-1.64%) |
Jul 03, 2019 | 110.00 | 110.00 | 108.43 | 109.80 | 19,805 | -0.40(-0.36%) |
Jul 02, 2019 | 113.00 | 113.40 | 109.60 | 110.20 | 24,528 | -3.20(-2.82%) |
Jul 01, 2019 | 114.00 | 116.80 | 112.40 | 113.40 | 32,924 | +3.20(+2.90%) |
Jun 28, 2019 | 109.60 | 112.40 | 108.60 | 110.20 | 20,170 | +1.80(+1.66%) |
Jun 27, 2019 | 107.80 | 110.80 | 106.65 | 108.40 | 48,948 | -0.60(-0.55%) |
Jun 26, 2019 | 108.00 | 109.20 | 105.60 | 109.00 | 25,175 | +2.20(+2.06%) |
Jun 25, 2019 | 108.80 | 109.00 | 106.40 | 106.80 | 38,961 | -3.20(-2.91%) |
Jun 24, 2019 | 106.80 | 112.00 | 106.80 | 110.00 | 51,142 | +3.20(+3.00%) |
Jun 21, 2019 | 101.00 | 106.80 | 101.00 | 106.80 | 49,895 | +6.20(+6.16%) |
Jun 20, 2019 | 99.80 | 103.60 | 99.40 | 100.60 | 38,350 | +2.20(+2.24%) |
Jun 19, 2019 | 96.80 | 100.00 | 96.80 | 98.40 | 25,466 | +1.60(+1.65%) |
Jun 18, 2019 | 93.00 | 98.20 | 92.40 | 96.80 | 27,941 | +2.60(+2.76%) |
Jun 17, 2019 | 89.20 | 94.20 | 88.60 | 94.20 | 27,313 | +4.60(+5.13%) |
Jun 14, 2019 | 90.20 | 90.50 | 87.40 | 89.60 | 30,165 | -1.40(-1.54%) |
Jun 13, 2019 | 91.20 | 91.60 | 89.40 | 91.00 | 30,619 | +0.20(+0.22%) |
Jun 12, 2019 | 88.20 | 91.20 | 87.60 | 90.80 | 13,280 | +1.80(+2.02%) |
Jun 11, 2019 | 93.00 | 94.40 | 88.22 | 89.00 | 48,057 | -2.60(-2.84%) |
Jun 10, 2019 | 89.80 | 92.83 | 89.20 | 91.60 | 35,911 | +3.40(+3.85%) |
Jun 07, 2019 | 89.80 | 89.80 | 87.40 | 88.20 | 33,710 | -0.80(-0.90%) |
Jun 06, 2019 | 87.80 | 89.20 | 86.00 | 89.00 | 27,002 | +1.20(+1.37%) |
Jun 05, 2019 | 92.00 | 93.20 | 87.60 | 87.80 | 25,041 | -3.60(-3.94%) |
Jun 04, 2019 | 85.40 | 93.20 | 84.00 | 91.40 | 31,454 | +4.00(+4.58%) |
Jun 03, 2019 | 87.80 | 88.80 | 85.80 | 87.40 | 59,031 | -0.40(-0.46%) |
May 31, 2019 | 89.20 | 91.80 | 87.40 | 87.80 | 63,990 | -3.20(-3.52%) |
May 30, 2019 | 91.60 | 94.60 | 89.80 | 91.00 | 68,131 | -0.40(-0.44%) |
May 29, 2019 | 94.00 | 94.40 | 90.40 | 91.40 | 67,662 | -2.80(-2.97%) |
May 28, 2019 | 87.40 | 96.60 | 87.40 | 94.20 | 103,864 | +7.20(+8.28%) |
May 24, 2019 | 84.40 | 89.00 | 84.20 | 87.00 | 56,550 | +3.20(+3.82%) |
May 23, 2019 | 80.80 | 86.40 | 80.20 | 83.80 | 52,264 | +2.00(+2.44%) |
May 22, 2019 | 82.60 | 84.40 | 81.80 | 81.80 | 35,488 | -2.20(-2.62%) |
May 21, 2019 | 84.00 | 86.20 | 83.20 | 84.00 | 38,574 | +2.00(+2.44%) |
May 20, 2019 | 87.00 | 87.23 | 80.60 | 82.00 | 80,887 | -6.00(-6.82%) |
May 17, 2019 | 92.00 | 92.80 | 86.40 | 88.00 | 99,210 | -5.40(-5.78%) |
May 16, 2019 | 96.40 | 97.40 | 93.00 | 93.40 | 83,352 | -3.00(-3.11%) |
May 15, 2019 | 100.00 | 104.00 | 96.20 | 96.40 | 63,745 | -2.80(-2.82%) |
May 14, 2019 | 117.20 | 117.20 | 97.20 | 99.20 | 199,685 | -9.40(-8.66%) |
May 13, 2019 | 116.00 | 116.00 | 107.20 | 108.60 | 91,141 | -9.80(-8.28%) |
May 10, 2019 | 120.20 | 120.60 | 116.40 | 118.40 | 49,475 | +0.20(+0.17%) |
May 09, 2019 | 117.80 | 119.40 | 116.00 | 118.20 | 40,123 | -1.40(-1.17%) |
May 08, 2019 | 120.80 | 121.60 | 119.00 | 119.60 | 38,537 | -2.00(-1.64%) |
May 07, 2019 | 122.40 | 125.20 | 120.30 | 121.60 | 40,595 | -3.00(-2.41%) |
May 06, 2019 | 126.00 | 126.00 | 121.40 | 124.60 | 94,843 | -7.40(-5.61%) |
May 03, 2019 | 126.40 | 134.90 | 125.20 | 132.00 | 78,550 | +6.20(+4.93%) |
May 02, 2019 | 121.60 | 126.60 | 116.80 | 125.80 | 85,541 | +5.00(+4.14%) |