Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.53 | 68.69 | 64.31 | 64.31 | 3,908 | -1.28(-1.95%) |
Jul 30, 2019 | 64.25 | 65.59 | 64.25 | 65.59 | 3,483 | +1.04(+1.61%) |
Jul 29, 2019 | 65.01 | 65.50 | 64.55 | 64.55 | 900 | -1.26(-1.91%) |
Jul 26, 2019 | 65.00 | 66.04 | 65.00 | 65.81 | 678 | -0.31(-0.47%) |
Jul 25, 2019 | 65.87 | 66.12 | 65.32 | 66.12 | 419 | +0.58(+0.88%) |
Jul 24, 2019 | 65.73 | 65.99 | 63.75 | 65.54 | 2,063 | -0.30(-0.46%) |
Jul 23, 2019 | 67.25 | 67.25 | 65.67 | 65.84 | 2,461 | -1.23(-1.83%) |
Jul 22, 2019 | 66.60 | 67.39 | 66.43 | 67.07 | 2,556 | +0.60(+0.90%) |
Jul 19, 2019 | 66.34 | 68.05 | 65.65 | 66.47 | 2,328 | -0.71(-1.06%) |
Jul 18, 2019 | 65.59 | 67.18 | 65.59 | 67.18 | 3,918 | +1.59(+2.42%) |
Jul 17, 2019 | 63.56 | 65.65 | 63.56 | 65.59 | 6,255 | +0.59(+0.91%) |
Jul 16, 2019 | 65.00 | 65.04 | 63.86 | 65.00 | 7,013 | +0.31(+0.48%) |
Jul 15, 2019 | 65.62 | 65.62 | 63.49 | 64.69 | 5,982 | -0.98(-1.49%) |
Jul 12, 2019 | 66.50 | 66.50 | 64.37 | 65.67 | 11,756 | -0.83(-1.25%) |
Jul 11, 2019 | 68.90 | 70.86 | 66.50 | 66.50 | 2,791 | -2.55(-3.69%) |
Jul 10, 2019 | 77.00 | 77.00 | 67.57 | 69.05 | 8,335 | -10.79(-13.51%) |
Jul 09, 2019 | 81.57 | 81.57 | 79.84 | 79.84 | 454 | -1.52(-1.87%) |
Jul 08, 2019 | 80.58 | 81.88 | 80.58 | 81.36 | 819 | +0.56(+0.69%) |
Jul 05, 2019 | 80.76 | 81.33 | 80.75 | 80.80 | 453 | -0.24(-0.30%) |
Jul 04, 2019 | 81.90 | 81.90 | 81.04 | 81.04 | 350 | -0.86(-1.05%) |
Jul 03, 2019 | 80.41 | 83.10 | 80.41 | 81.90 | 1,180 | +0.95(+1.17%) |
Jul 02, 2019 | 81.99 | 81.99 | 79.78 | 80.95 | 1,365 | +1.19(+1.49%) |
Jun 28, 2019 | 79.76 | 79.76 | 79.76 | 0 | +1.47(+1.88%) | |
Jun 27, 2019 | 78.51 | 79.20 | 77.03 | 78.29 | 5,350 | -0.24(-0.31%) |
Jun 26, 2019 | 76.24 | 79.90 | 68.18 | 78.53 | 12,077 | +0.60(+0.77%) |
Jun 25, 2019 | 79.33 | 79.33 | 76.99 | 77.93 | 2,520 | -1.56(-1.96%) |
Jun 24, 2019 | 77.34 | 79.78 | 77.34 | 79.49 | 944 | -0.07(-0.09%) |
Jun 21, 2019 | 80.06 | 80.40 | 79.56 | 79.56 | 1,364 | -0.52(-0.65%) |
Jun 20, 2019 | 81.08 | 81.08 | 79.44 | 80.08 | 940 | -0.12(-0.15%) |
Jun 19, 2019 | 81.83 | 81.83 | 80.20 | 80.20 | 835 | -2.10(-2.55%) |
Jun 18, 2019 | 83.49 | 84.54 | 82.30 | 82.30 | 1,576 | -0.17(-0.21%) |
Jun 17, 2019 | 84.50 | 84.50 | 82.24 | 82.47 | 4,441 | -0.70(-0.84%) |
Jun 14, 2019 | 81.58 | 83.32 | 81.57 | 83.17 | 1,213 | +1.43(+1.75%) |
Jun 13, 2019 | 81.00 | 82.16 | 80.74 | 81.74 | 2,293 | +1.37(+1.70%) |
Jun 12, 2019 | 79.54 | 80.54 | 79.29 | 80.37 | 1,384 | +0.18(+0.22%) |
Jun 11, 2019 | 79.84 | 80.84 | 79.84 | 80.19 | 734 | -0.31(-0.39%) |
Jun 10, 2019 | 81.99 | 81.99 | 78.72 | 80.50 | 5,964 | -1.80(-2.19%) |
Jun 07, 2019 | 80.71 | 83.10 | 80.71 | 82.30 | 3,629 | +2.03(+2.53%) |
Jun 06, 2019 | 79.99 | 80.27 | 78.11 | 80.27 | 2,393 | +2.70(+3.48%) |
Jun 05, 2019 | 76.17 | 79.42 | 76.16 | 77.57 | 4,372 | +0.02(+0.03%) |
Jun 04, 2019 | 78.54 | 79.05 | 75.96 | 77.55 | 4,180 | -1.79(-2.26%) |
Jun 03, 2019 | 79.51 | 80.45 | 78.35 | 79.34 | 8,679 | -0.87(-1.08%) |
May 31, 2019 | 83.98 | 83.98 | 79.50 | 80.21 | 6,601 | -2.11(-2.56%) |
May 30, 2019 | 78.00 | 82.32 | 78.00 | 82.32 | 3,472 | +2.84(+3.57%) |
May 29, 2019 | 83.16 | 83.16 | 79.13 | 79.48 | 5,174 | -4.41(-5.26%) |
May 28, 2019 | 84.78 | 85.15 | 82.11 | 83.89 | 14,285 | -1.33(-1.56%) |
May 27, 2019 | 85.13 | 85.22 | 85.13 | 85.22 | 548 | +1.03(+1.22%) |
May 24, 2019 | 84.59 | 85.11 | 83.61 | 84.19 | 1,786 | +1.44(+1.74%) |
May 23, 2019 | 84.50 | 84.50 | 80.81 | 82.75 | 2,881 | -1.49(-1.77%) |
May 22, 2019 | 85.35 | 85.35 | 82.05 | 84.24 | 1,011 | -0.67(-0.79%) |
May 21, 2019 | 84.22 | 86.15 | 81.56 | 84.91 | 6,255 | -1.15(-1.34%) |
May 17, 2019 | 86.06 | 86.06 | 86.06 | 0 | -1.69(-1.93%) | |
May 16, 2019 | 92.00 | 92.00 | 87.41 | 87.75 | 3,791 | -2.33(-2.59%) |
May 15, 2019 | 85.02 | 92.40 | 85.02 | 90.08 | 2,111 | +4.00(+4.65%) |
May 14, 2019 | 89.25 | 89.25 | 85.70 | 86.08 | 2,148 | -3.69(-4.11%) |
May 13, 2019 | 88.50 | 89.77 | 87.41 | 89.77 | 2,180 | -0.03(-0.03%) |
May 10, 2019 | 92.36 | 92.87 | 89.80 | 89.80 | 5,544 | -3.07(-3.31%) |
May 09, 2019 | 113.42 | 113.42 | 90.56 | 92.87 | 9,269 | -22.47(-19.48%) |
May 08, 2019 | 114.49 | 116.58 | 114.49 | 115.34 | 4,700 | +0.68(+0.59%) |
May 07, 2019 | 115.71 | 116.43 | 114.52 | 114.66 | 1,806 | -2.55(-2.18%) |
May 06, 2019 | 116.95 | 117.21 | 116.95 | 117.21 | 630 | +0.56(+0.48%) |
May 03, 2019 | 117.97 | 118.06 | 116.00 | 116.65 | 1,852 | -0.07(-0.06%) |
May 02, 2019 | 116.05 | 116.75 | 116.05 | 116.72 | 904 | +1.09(+0.94%) |