Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 106.01 | 106.01 | 103.44 | 103.44 | 172 | -2.10(-1.99%) |
Jul 30, 2019 | 104.52 | 105.60 | 104.52 | 105.54 | 221 | +0.24(+0.23%) |
Jul 29, 2019 | 104.70 | 105.30 | 104.70 | 105.30 | 99 | -2.49(-2.31%) |
Jul 26, 2019 | 107.21 | 107.79 | 107.21 | 107.79 | 188 | +1.19(+1.12%) |
Jul 25, 2019 | 106.23 | 106.60 | 106.23 | 106.60 | 88 | +0.74(+0.70%) |
Jul 24, 2019 | 105.86 | 105.86 | 105.86 | 105.86 | 57 | +0.41(+0.39%) |
Jul 23, 2019 | 105.82 | 106.04 | 105.41 | 105.45 | 806 | -1.10(-1.03%) |
Jul 22, 2019 | 106.53 | 106.57 | 106.49 | 106.55 | 238 | -0.46(-0.43%) |
Jul 19, 2019 | 107.01 | 107.01 | 107.01 | 107.01 | 134 | +1.88(+1.79%) |
Jul 18, 2019 | 105.13 | 105.13 | 105.13 | 105.13 | 26 | -0.77(-0.73%) |
Jul 17, 2019 | 105.90 | 105.90 | 105.90 | 105.90 | 67 | -0.21(-0.20%) |
Jul 16, 2019 | 106.71 | 106.71 | 106.11 | 106.11 | 73 | -0.08(-0.08%) |
Jul 15, 2019 | 106.19 | 106.19 | 106.19 | 106.19 | 418 | -0.04(-0.04%) |
Jul 12, 2019 | 105.49 | 106.23 | 105.49 | 106.23 | 483 | +1.45(+1.39%) |
Jul 11, 2019 | 104.78 | 104.78 | 104.78 | 20 | +0.00(+0.00%) | |
Jul 10, 2019 | 104.78 | 105.08 | 104.78 | 104.78 | 291 | +0.67(+0.64%) |
Jul 09, 2019 | 103.65 | 104.11 | 103.65 | 104.11 | 707 | +1.05(+1.01%) |
Jul 08, 2019 | 103.14 | 103.14 | 102.91 | 103.06 | 935 | +0.74(+0.72%) |
Jul 05, 2019 | 102.32 | 102.33 | 102.32 | 102.33 | 134 | -1.04(-1.01%) |
Jul 03, 2019 | 103.29 | 103.38 | 103.29 | 103.36 | 188 | +1.58(+1.55%) |
Jul 02, 2019 | 101.65 | 101.78 | 101.65 | 101.78 | 135 | +0.79(+0.78%) |
Jul 01, 2019 | 101.38 | 101.38 | 100.99 | 100.99 | 315 | +1.17(+1.17%) |
Jun 28, 2019 | 99.83 | 99.83 | 99.83 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 99.53 | 99.83 | 99.53 | 99.83 | 122 | +0.85(+0.86%) |
Jun 26, 2019 | 99.05 | 99.08 | 98.97 | 98.97 | 7,100 | -0.75(-0.75%) |
Jun 25, 2019 | 99.75 | 99.75 | 99.72 | 99.72 | 67 | -1.74(-1.72%) |
Jun 24, 2019 | 102.40 | 102.40 | 101.02 | 101.47 | 2,351 | -1.79(-1.73%) |
Jun 21, 2019 | 103.25 | 103.25 | 103.25 | 103.25 | 26 | -0.03(-0.03%) |
Jun 20, 2019 | 102.47 | 104.09 | 102.47 | 103.28 | 3,787 | +1.63(+1.61%) |
Jun 19, 2019 | 101.65 | 101.65 | 101.65 | 101.65 | 26 | -0.52(-0.51%) |
Jun 18, 2019 | 102.14 | 102.44 | 101.97 | 102.17 | 391 | +2.08(+2.07%) |
Jun 17, 2019 | 100.10 | 100.10 | 100.10 | 100.10 | 64 | +0.94(+0.95%) |
Jun 14, 2019 | 99.23 | 99.23 | 99.16 | 99.16 | 161 | -0.86(-0.86%) |
Jun 13, 2019 | 99.97 | 100.02 | 99.97 | 100.02 | 62 | +0.78(+0.79%) |
Jun 12, 2019 | 99.23 | 99.23 | 99.23 | 99.23 | 62 | +0.36(+0.37%) |
Jun 11, 2019 | 100.75 | 100.75 | 98.87 | 98.87 | 174 | -2.00(-1.99%) |
Jun 10, 2019 | 101.84 | 101.84 | 100.80 | 100.87 | 221 | +1.97(+2.00%) |
Jun 07, 2019 | 99.01 | 99.08 | 98.38 | 98.90 | 2,686 | +3.56(+3.74%) |
Jun 06, 2019 | 95.34 | 95.34 | 95.34 | 95.34 | 66 | -1.73(-1.78%) |
Jun 05, 2019 | 97.07 | 97.07 | 97.07 | 97.07 | 53 | +2.04(+2.15%) |
Jun 04, 2019 | 93.98 | 95.03 | 93.24 | 95.03 | 3,076 | +1.86(+2.00%) |
Jun 03, 2019 | 95.92 | 95.96 | 93.17 | 93.17 | 914 | -2.54(-2.65%) |
May 31, 2019 | 95.88 | 96.70 | 95.70 | 95.70 | 161 | -1.07(-1.11%) |
May 30, 2019 | 96.78 | 96.78 | 96.78 | 96.78 | 404 | +0.22(+0.23%) |
May 29, 2019 | 97.11 | 97.26 | 96.27 | 96.55 | 676 | -1.41(-1.44%) |
May 28, 2019 | 98.23 | 98.71 | 97.97 | 97.97 | 616 | +0.82(+0.84%) |
May 24, 2019 | 98.34 | 98.34 | 97.15 | 97.15 | 2,794 | -0.82(-0.84%) |
May 23, 2019 | 97.82 | 97.97 | 97.52 | 97.97 | 257 | -2.49(-2.48%) |
May 22, 2019 | 100.46 | 100.46 | 100.46 | 100.46 | 26 | +0.07(+0.07%) |
May 21, 2019 | 100.39 | 100.39 | 100.39 | 100.39 | 27 | +1.53(+1.54%) |
May 20, 2019 | 99.08 | 99.79 | 98.86 | 98.86 | 564 | -2.08(-2.06%) |
May 17, 2019 | 100.37 | 101.02 | 100.37 | 100.94 | 859 | -0.89(-0.88%) |
May 16, 2019 | 101.73 | 101.84 | 101.73 | 101.84 | 67 | +2.38(+2.39%) |
May 15, 2019 | 99.12 | 99.46 | 99.12 | 99.46 | 83 | +1.19(+1.21%) |
May 14, 2019 | 97.19 | 98.27 | 97.19 | 98.27 | 136 | +1.90(+1.98%) |
May 13, 2019 | 96.78 | 96.78 | 96.37 | 96.37 | 103 | -3.46(-3.47%) |
May 10, 2019 | 99.83 | 99.83 | 99.83 | 99.83 | 53 | +0.27(+0.27%) |
May 09, 2019 | 98.38 | 99.90 | 98.38 | 99.56 | 194 | +0.36(+0.37%) |
May 08, 2019 | 99.20 | 99.20 | 99.20 | 99.20 | 248 | +0.93(+0.95%) |
May 07, 2019 | 100.61 | 100.61 | 98.27 | 98.27 | 728 | -2.49(-2.48%) |
May 06, 2019 | 100.87 | 100.87 | 100.76 | 100.76 | 63 | -0.63(-0.62%) |
May 03, 2019 | 101.65 | 101.65 | 101.21 | 101.39 | 214 | +2.23(+2.25%) |
May 02, 2019 | 99.16 | 99.16 | 99.16 | 99.16 | 108 | -2.04(-2.02%) |