Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.00 | 86.00 | 82.00 | 84.00 | 2,117 | -0.60(-0.71%) |
Jul 30, 2019 | 83.40 | 84.80 | 81.20 | 84.60 | 2,151 | +1.00(+1.20%) |
Jul 29, 2019 | 83.20 | 84.80 | 80.00 | 83.60 | 3,628 | -0.40(-0.48%) |
Jul 26, 2019 | 83.60 | 84.40 | 81.60 | 84.00 | 1,375 | +1.20(+1.45%) |
Jul 25, 2019 | 79.80 | 82.80 | 79.00 | 82.80 | 4,551 | +3.80(+4.81%) |
Jul 24, 2019 | 80.00 | 80.00 | 76.00 | 79.00 | 1,586 | -0.60(-0.75%) |
Jul 23, 2019 | 73.60 | 79.80 | 71.80 | 79.60 | 4,831 | +6.00(+8.15%) |
Jul 22, 2019 | 87.20 | 88.60 | 66.40 | 73.60 | 13,137 | -14.40(-16.36%) |
Jul 19, 2019 | 81.80 | 88.00 | 75.82 | 88.00 | 2,530 | +5.40(+6.54%) |
Jul 18, 2019 | 90.40 | 90.40 | 75.25 | 82.60 | 3,889 | -6.80(-7.61%) |
Jul 17, 2019 | 91.00 | 91.00 | 88.60 | 89.40 | 855 | -1.60(-1.76%) |
Jul 16, 2019 | 90.60 | 95.80 | 90.00 | 91.00 | 4,907 | -1.00(-1.09%) |
Jul 15, 2019 | 88.80 | 92.00 | 87.00 | 92.00 | 2,240 | +3.40(+3.84%) |
Jul 12, 2019 | 88.60 | 89.00 | 86.00 | 88.60 | 1,090 | +0.00(+0.00%) |
Jul 11, 2019 | 87.00 | 89.40 | 85.00 | 88.60 | 769 | +0.60(+0.68%) |
Jul 10, 2019 | 90.00 | 90.00 | 86.60 | 88.00 | 706 | -1.60(-1.79%) |
Jul 09, 2019 | 88.00 | 90.60 | 86.00 | 89.60 | 1,702 | +0.60(+0.67%) |
Jul 08, 2019 | 89.80 | 91.60 | 86.20 | 89.00 | 1,699 | -1.00(-1.11%) |
Jul 05, 2019 | 89.80 | 90.00 | 86.00 | 90.00 | 750 | -0.80(-0.88%) |
Jul 03, 2019 | 88.40 | 90.80 | 82.47 | 90.80 | 675 | +2.00(+2.25%) |
Jul 02, 2019 | 91.80 | 91.80 | 87.00 | 88.80 | 1,174 | -2.20(-2.42%) |
Jul 01, 2019 | 90.20 | 91.60 | 88.80 | 91.00 | 810 | +1.00(+1.11%) |
Jun 28, 2019 | 87.00 | 90.00 | 85.60 | 90.00 | 1,030 | +2.60(+2.97%) |
Jun 27, 2019 | 84.00 | 88.40 | 82.20 | 87.40 | 923 | +3.40(+4.05%) |
Jun 26, 2019 | 89.60 | 89.60 | 81.00 | 84.00 | 2,558 | -4.40(-4.98%) |
Jun 25, 2019 | 88.60 | 88.60 | 84.00 | 88.40 | 1,152 | +1.40(+1.61%) |
Jun 24, 2019 | 92.40 | 93.60 | 83.00 | 87.00 | 1,729 | -4.00(-4.40%) |
Jun 21, 2019 | 88.80 | 91.00 | 85.00 | 91.00 | 1,770 | +1.60(+1.79%) |
Jun 20, 2019 | 89.00 | 95.40 | 86.40 | 89.40 | 3,291 | +0.20(+0.22%) |
Jun 19, 2019 | 86.60 | 89.20 | 83.90 | 89.20 | 1,508 | +2.80(+3.24%) |
Jun 18, 2019 | 84.40 | 88.20 | 81.70 | 86.40 | 2,446 | +2.80(+3.35%) |
Jun 17, 2019 | 88.80 | 88.80 | 82.00 | 83.60 | 2,139 | -6.00(-6.70%) |
Jun 14, 2019 | 90.20 | 92.54 | 85.00 | 89.60 | 3,080 | +2.20(+2.52%) |
Jun 13, 2019 | 88.60 | 90.60 | 82.00 | 87.40 | 2,588 | -2.60(-2.89%) |
Jun 12, 2019 | 90.00 | 90.00 | 84.71 | 90.00 | 803 | +0.60(+0.67%) |
Jun 11, 2019 | 89.20 | 91.00 | 85.00 | 89.40 | 914 | -0.60(-0.67%) |
Jun 10, 2019 | 94.80 | 96.00 | 85.00 | 90.00 | 1,646 | -3.60(-3.85%) |
Jun 07, 2019 | 95.00 | 96.00 | 92.60 | 93.60 | 2,175 | +1.60(+1.74%) |
Jun 06, 2019 | 94.40 | 94.80 | 90.00 | 92.00 | 1,840 | -4.00(-4.17%) |
Jun 05, 2019 | 96.00 | 96.00 | 92.20 | 96.00 | 725 | +0.40(+0.42%) |
Jun 04, 2019 | 93.40 | 95.60 | 92.20 | 95.60 | 1,100 | +1.60(+1.70%) |
Jun 03, 2019 | 92.00 | 94.80 | 85.40 | 94.00 | 1,761 | +2.00(+2.17%) |
May 31, 2019 | 89.40 | 94.40 | 79.00 | 92.00 | 5,580 | +1.00(+1.10%) |
May 30, 2019 | 96.60 | 96.60 | 89.60 | 91.00 | 1,910 | -8.00(-8.08%) |
May 29, 2019 | 97.60 | 99.00 | 91.20 | 99.00 | 830 | +3.00(+3.12%) |
May 28, 2019 | 99.90 | 100.00 | 88.23 | 96.00 | 3,476 | -0.20(-0.21%) |
May 24, 2019 | 99.60 | 103.91 | 92.40 | 96.20 | 2,145 | -2.60(-2.63%) |
May 23, 2019 | 100.00 | 100.40 | 90.60 | 98.80 | 3,040 | -1.20(-1.20%) |
May 22, 2019 | 99.40 | 100.00 | 90.20 | 100.00 | 1,158 | +1.80(+1.83%) |
May 21, 2019 | 94.80 | 98.20 | 90.00 | 98.20 | 5,733 | +1.00(+1.03%) |
May 20, 2019 | 100.00 | 101.00 | 87.80 | 97.20 | 1,813 | -3.40(-3.38%) |
May 17, 2019 | 104.20 | 104.20 | 95.40 | 100.60 | 2,585 | -0.20(-0.20%) |
May 16, 2019 | 107.00 | 107.00 | 99.80 | 100.80 | 2,702 | -2.20(-2.14%) |
May 15, 2019 | 104.40 | 104.80 | 101.20 | 103.00 | 2,195 | +1.20(+1.18%) |
May 14, 2019 | 109.65 | 109.65 | 100.00 | 101.80 | 3,466 | -4.60(-4.32%) |
May 13, 2019 | 114.00 | 117.20 | 102.00 | 106.40 | 5,478 | -6.60(-5.84%) |
May 10, 2019 | 116.60 | 116.60 | 110.00 | 113.00 | 1,570 | -4.00(-3.42%) |
May 09, 2019 | 114.80 | 117.40 | 111.20 | 117.00 | 1,220 | +2.90(+2.54%) |
May 08, 2019 | 112.80 | 115.60 | 112.22 | 114.10 | 602 | +1.30(+1.15%) |
May 07, 2019 | 116.04 | 117.50 | 109.60 | 112.80 | 1,832 | -1.40(-1.23%) |
May 06, 2019 | 119.40 | 119.40 | 114.20 | 114.20 | 1,620 | -5.80(-4.83%) |
May 03, 2019 | 117.20 | 120.00 | 116.40 | 120.00 | 1,350 | -1.00(-0.83%) |
May 02, 2019 | 115.60 | 121.00 | 115.60 | 121.00 | 402 | +3.00(+2.54%) |