Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.14 | 69.42 | 66.73 | 67.78 | 3,599,548 | -1.28(-1.85%) |
Jul 30, 2019 | 69.98 | 70.41 | 68.58 | 69.06 | 1,600,406 | -1.41(-2.00%) |
Jul 29, 2019 | 73.06 | 73.26 | 69.92 | 70.47 | 2,004,172 | -2.89(-3.94%) |
Jul 26, 2019 | 73.43 | 74.57 | 72.56 | 73.36 | 2,001,800 | +0.46(+0.63%) |
Jul 25, 2019 | 77.26 | 77.75 | 72.87 | 72.90 | 10,353,602 | -6.10(-7.72%) |
Jul 24, 2019 | 90.07 | 92.47 | 79.00 | 79.00 | 1,721,074 | -11.60(-12.80%) |
Jul 23, 2019 | 90.00 | 90.73 | 89.10 | 90.60 | 762,876 | +0.89(+0.99%) |
Jul 22, 2019 | 88.55 | 90.00 | 87.69 | 89.71 | 1,668,742 | +1.72(+1.95%) |
Jul 19, 2019 | 88.80 | 89.38 | 87.98 | 87.99 | 1,475,200 | -0.49(-0.55%) |
Jul 18, 2019 | 89.51 | 89.55 | 88.39 | 88.48 | 563,299 | -1.15(-1.28%) |
Jul 17, 2019 | 89.34 | 90.32 | 88.94 | 89.63 | 701,390 | +0.13(+0.15%) |
Jul 16, 2019 | 90.40 | 90.47 | 89.34 | 89.50 | 540,814 | -0.92(-1.02%) |
Jul 15, 2019 | 91.44 | 91.65 | 89.96 | 90.42 | 691,512 | -0.65(-0.71%) |
Jul 12, 2019 | 90.61 | 91.19 | 89.59 | 91.07 | 693,100 | +0.89(+0.99%) |
Jul 11, 2019 | 90.91 | 91.56 | 89.84 | 90.18 | 887,796 | -0.88(-0.97%) |
Jul 10, 2019 | 90.16 | 92.21 | 90.13 | 91.06 | 878,503 | +1.49(+1.66%) |
Jul 09, 2019 | 90.47 | 90.90 | 88.25 | 89.57 | 1,495,802 | -1.20(-1.32%) |
Jul 08, 2019 | 92.07 | 92.52 | 90.16 | 90.77 | 1,003,520 | -2.06(-2.22%) |
Jul 05, 2019 | 91.94 | 93.34 | 91.04 | 92.83 | 529,900 | -0.14(-0.15%) |
Jul 03, 2019 | 91.37 | 93.05 | 90.64 | 92.97 | 436,300 | +2.00(+2.20%) |
Jul 02, 2019 | 90.50 | 91.14 | 90.00 | 90.97 | 544,723 | -0.27(-0.30%) |
Jul 01, 2019 | 91.40 | 91.40 | 90.06 | 91.24 | 642,361 | +1.48(+1.65%) |
Jun 28, 2019 | 88.33 | 89.80 | 87.53 | 89.76 | 1,555,600 | +2.05(+2.34%) |
Jun 27, 2019 | 87.73 | 88.74 | 87.21 | 87.71 | 749,828 | +0.46(+0.53%) |
Jun 26, 2019 | 86.63 | 87.56 | 86.11 | 87.25 | 812,611 | +1.19(+1.38%) |
Jun 25, 2019 | 89.13 | 89.33 | 85.86 | 86.06 | 930,491 | -2.64(-2.98%) |
Jun 24, 2019 | 89.33 | 89.54 | 88.62 | 88.70 | 762,327 | -0.15(-0.17%) |
Jun 21, 2019 | 89.03 | 89.67 | 88.19 | 88.85 | 2,022,800 | -0.64(-0.72%) |
Jun 20, 2019 | 89.24 | 89.94 | 88.69 | 89.49 | 1,309,216 | +1.53(+1.74%) |
Jun 19, 2019 | 86.90 | 87.99 | 86.39 | 87.96 | 493,685 | +1.41(+1.63%) |
Jun 18, 2019 | 85.31 | 86.89 | 84.50 | 86.55 | 624,549 | +2.09(+2.47%) |
Jun 17, 2019 | 83.98 | 85.23 | 83.92 | 84.46 | 580,753 | +0.56(+0.67%) |
Jun 14, 2019 | 85.96 | 85.96 | 83.42 | 83.90 | 1,008,400 | -2.42(-2.80%) |
Jun 13, 2019 | 87.69 | 87.69 | 85.89 | 86.32 | 614,206 | -1.15(-1.31%) |
Jun 12, 2019 | 88.26 | 88.50 | 86.87 | 87.47 | 818,536 | -0.85(-0.96%) |
Jun 11, 2019 | 91.76 | 91.95 | 88.22 | 88.32 | 1,385,464 | -2.45(-2.70%) |
Jun 10, 2019 | 89.59 | 91.67 | 88.84 | 90.77 | 1,123,456 | +2.01(+2.26%) |
Jun 07, 2019 | 87.79 | 89.43 | 87.20 | 88.76 | 872,900 | +1.62(+1.86%) |
Jun 06, 2019 | 85.70 | 87.37 | 85.00 | 87.14 | 1,139,631 | +1.15(+1.34%) |
Jun 05, 2019 | 85.16 | 86.07 | 83.69 | 85.99 | 620,296 | +1.73(+2.05%) |
Jun 04, 2019 | 81.95 | 84.33 | 81.43 | 84.26 | 776,663 | +3.40(+4.20%) |
Jun 03, 2019 | 84.27 | 84.62 | 80.46 | 80.86 | 1,287,254 | -3.20(-3.81%) |
May 31, 2019 | 84.05 | 84.80 | 83.42 | 84.06 | 816,900 | -1.38(-1.62%) |
May 30, 2019 | 84.98 | 85.67 | 84.78 | 85.44 | 426,804 | +0.81(+0.96%) |
May 29, 2019 | 85.97 | 86.04 | 84.45 | 84.63 | 630,082 | -1.77(-2.05%) |
May 28, 2019 | 85.74 | 87.19 | 85.41 | 86.40 | 1,397,051 | +0.96(+1.12%) |
May 24, 2019 | 84.55 | 85.95 | 84.55 | 85.44 | 738,000 | +0.67(+0.79%) |
May 23, 2019 | 84.83 | 85.72 | 84.45 | 84.77 | 1,145,368 | -1.75(-2.02%) |
May 22, 2019 | 84.82 | 86.86 | 84.82 | 86.52 | 598,936 | +1.19(+1.39%) |
May 21, 2019 | 84.87 | 85.78 | 84.50 | 85.33 | 1,375,313 | +1.48(+1.77%) |
May 20, 2019 | 85.64 | 86.01 | 83.39 | 83.85 | 836,580 | -2.99(-3.44%) |
May 17, 2019 | 87.81 | 88.70 | 86.76 | 86.84 | 579,900 | -1.71(-1.93%) |
May 16, 2019 | 87.24 | 90.24 | 87.06 | 88.55 | 787,548 | +1.48(+1.70%) |
May 15, 2019 | 84.68 | 87.53 | 84.05 | 87.07 | 768,465 | +1.61(+1.88%) |
May 14, 2019 | 84.62 | 86.12 | 84.35 | 85.46 | 502,645 | +1.53(+1.82%) |
May 13, 2019 | 85.25 | 86.13 | 83.60 | 83.93 | 806,055 | -3.63(-4.15%) |
May 10, 2019 | 86.12 | 87.91 | 84.95 | 87.56 | 1,283,100 | +1.23(+1.42%) |
May 09, 2019 | 85.25 | 86.90 | 84.11 | 86.33 | 1,514,646 | -0.15(-0.17%) |
May 08, 2019 | 86.07 | 87.58 | 86.07 | 86.48 | 892,077 | +0.11(+0.13%) |
May 07, 2019 | 87.08 | 87.60 | 85.19 | 86.37 | 1,265,804 | -1.92(-2.17%) |
May 06, 2019 | 86.20 | 88.65 | 85.94 | 88.29 | 750,470 | -0.13(-0.15%) |
May 03, 2019 | 88.45 | 89.24 | 88.05 | 88.42 | 1,014,400 | +0.55(+0.63%) |
May 02, 2019 | 87.91 | 88.38 | 86.72 | 87.87 | 1,628,779 | -0.06(-0.07%) |