Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 92.02 | 92.65 | 89.76 | 90.86 | 504,900 | -0.80(-0.87%) |
Aug 29, 2019 | 90.91 | 92.00 | 89.99 | 91.66 | 1,028,014 | +1.81(+2.01%) |
Aug 28, 2019 | 90.64 | 90.97 | 89.11 | 89.85 | 990,180 | -1.71(-1.87%) |
Aug 27, 2019 | 95.00 | 95.50 | 90.90 | 91.56 | 666,370 | -2.51(-2.67%) |
Aug 26, 2019 | 93.40 | 94.24 | 90.39 | 94.07 | 735,921 | +1.58(+1.71%) |
Aug 23, 2019 | 96.72 | 97.71 | 92.48 | 92.49 | 993,700 | -4.11(-4.25%) |
Aug 22, 2019 | 98.00 | 98.46 | 95.77 | 96.60 | 815,104 | -1.20(-1.23%) |
Aug 21, 2019 | 95.80 | 98.70 | 95.04 | 97.80 | 922,520 | +3.48(+3.69%) |
Aug 20, 2019 | 95.16 | 95.91 | 93.57 | 94.32 | 698,439 | -0.65(-0.68%) |
Aug 19, 2019 | 95.29 | 96.31 | 92.78 | 94.97 | 1,304,257 | +1.25(+1.33%) |
Aug 16, 2019 | 91.24 | 94.55 | 90.87 | 93.72 | 1,038,900 | +3.23(+3.57%) |
Aug 15, 2019 | 87.50 | 90.57 | 86.00 | 90.49 | 788,826 | +4.12(+4.77%) |
Aug 14, 2019 | 90.00 | 90.20 | 85.85 | 86.37 | 957,283 | -2.40(-2.70%) |
Aug 13, 2019 | 86.41 | 89.12 | 85.00 | 88.77 | 888,236 | +2.07(+2.39%) |
Aug 12, 2019 | 86.45 | 88.06 | 85.55 | 86.70 | 460,766 | +0.22(+0.25%) |
Aug 09, 2019 | 86.86 | 88.47 | 86.25 | 86.48 | 463,900 | -1.01(-1.15%) |
Aug 08, 2019 | 84.59 | 87.84 | 82.70 | 87.49 | 823,911 | +3.93(+4.70%) |
Aug 07, 2019 | 80.72 | 84.30 | 80.62 | 83.56 | 842,020 | +2.37(+2.92%) |
Aug 06, 2019 | 82.06 | 83.60 | 80.46 | 81.19 | 1,288,357 | -0.82(-1.00%) |
Aug 05, 2019 | 84.55 | 84.92 | 80.56 | 82.01 | 1,214,888 | -4.08(-4.74%) |
Aug 02, 2019 | 85.23 | 86.35 | 83.68 | 86.09 | 698,500 | +0.25(+0.29%) |
Aug 01, 2019 | 83.55 | 86.58 | 82.58 | 85.84 | 909,408 | +2.62(+3.15%) |
Jul 31, 2019 | 82.92 | 86.07 | 82.35 | 83.22 | 1,004,995 | +0.22(+0.27%) |
Jul 30, 2019 | 81.00 | 83.49 | 80.68 | 83.00 | 1,001,631 | +1.00(+1.22%) |
Jul 29, 2019 | 80.70 | 82.06 | 78.81 | 82.00 | 1,004,990 | +3.09(+3.92%) |
Jul 26, 2019 | 76.08 | 80.09 | 74.64 | 78.91 | 1,609,100 | +1.83(+2.37%) |
Jul 25, 2019 | 72.12 | 78.42 | 71.56 | 77.08 | 1,993,705 | +6.09(+8.58%) |
Jul 24, 2019 | 70.14 | 71.14 | 69.32 | 70.99 | 893,009 | +1.49(+2.14%) |
Jul 23, 2019 | 70.50 | 70.50 | 68.74 | 69.50 | 608,154 | -0.98(-1.39%) |
Jul 22, 2019 | 71.20 | 71.79 | 69.87 | 70.48 | 657,654 | +1.09(+1.57%) |
Jul 19, 2019 | 71.68 | 72.59 | 68.42 | 69.39 | 865,000 | -1.63(-2.30%) |
Jul 18, 2019 | 68.10 | 71.15 | 67.88 | 71.02 | 1,122,706 | +2.76(+4.04%) |
Jul 17, 2019 | 68.97 | 69.20 | 67.94 | 68.26 | 644,589 | -0.47(-0.68%) |
Jul 16, 2019 | 69.00 | 69.49 | 68.10 | 68.73 | 435,465 | +0.04(+0.06%) |
Jul 15, 2019 | 69.30 | 69.75 | 68.18 | 68.69 | 340,025 | -0.19(-0.28%) |
Jul 12, 2019 | 69.28 | 69.40 | 67.86 | 68.88 | 719,200 | -0.26(-0.38%) |
Jul 11, 2019 | 65.93 | 69.59 | 65.93 | 69.14 | 1,166,257 | +3.82(+5.85%) |
Jul 10, 2019 | 64.70 | 65.44 | 64.51 | 65.32 | 652,935 | +0.95(+1.48%) |
Jul 09, 2019 | 63.91 | 64.70 | 63.89 | 64.37 | 477,730 | +0.04(+0.06%) |
Jul 08, 2019 | 64.28 | 64.95 | 63.36 | 64.33 | 554,358 | +0.05(+0.08%) |
Jul 05, 2019 | 64.48 | 66.05 | 63.79 | 64.28 | 513,400 | -0.17(-0.26%) |
Jul 03, 2019 | 64.63 | 64.79 | 63.66 | 64.45 | 383,500 | +0.57(+0.89%) |
Jul 02, 2019 | 62.64 | 64.02 | 61.94 | 63.88 | 755,389 | +1.73(+2.78%) |
Jul 01, 2019 | 64.78 | 65.17 | 60.38 | 62.15 | 1,112,982 | -1.08(-1.71%) |
Jun 28, 2019 | 62.10 | 63.85 | 60.71 | 63.23 | 3,292,400 | +2.38(+3.91%) |
Jun 27, 2019 | 57.00 | 61.88 | 57.00 | 60.85 | 1,942,915 | +4.05(+7.13%) |
Jun 26, 2019 | 57.52 | 58.07 | 56.02 | 56.80 | 434,341 | -0.63(-1.10%) |
Jun 25, 2019 | 58.49 | 59.76 | 57.30 | 57.43 | 655,813 | -0.60(-1.03%) |
Jun 24, 2019 | 59.60 | 60.12 | 57.83 | 58.03 | 622,177 | -1.93(-3.22%) |
Jun 21, 2019 | 59.95 | 60.46 | 58.51 | 59.96 | 806,400 | -0.37(-0.61%) |
Jun 20, 2019 | 61.46 | 62.15 | 60.07 | 60.33 | 962,462 | -1.18(-1.92%) |
Jun 19, 2019 | 59.95 | 61.51 | 59.24 | 61.51 | 1,307,652 | +1.71(+2.86%) |
Jun 18, 2019 | 58.70 | 60.00 | 58.66 | 59.80 | 1,126,987 | +1.76(+3.03%) |
Jun 17, 2019 | 54.82 | 58.50 | 54.75 | 58.04 | 730,048 | +2.96(+5.37%) |
Jun 14, 2019 | 57.11 | 57.75 | 54.94 | 55.08 | 370,900 | -1.98(-3.47%) |
Jun 13, 2019 | 55.98 | 57.82 | 55.56 | 57.06 | 770,675 | +1.28(+2.29%) |
Jun 12, 2019 | 54.48 | 56.10 | 54.28 | 55.78 | 359,229 | +1.45(+2.67%) |
Jun 11, 2019 | 54.93 | 55.79 | 53.55 | 54.33 | 327,396 | -0.56(-1.02%) |
Jun 10, 2019 | 55.76 | 56.43 | 54.50 | 54.89 | 611,504 | -0.78(-1.40%) |
Jun 07, 2019 | 54.82 | 56.48 | 54.82 | 55.67 | 420,500 | +0.93(+1.70%) |
Jun 06, 2019 | 54.77 | 55.50 | 53.81 | 54.74 | 358,803 | -0.12(-0.22%) |
Jun 05, 2019 | 54.80 | 55.19 | 53.87 | 54.86 | 357,261 | +0.22(+0.40%) |
Jun 04, 2019 | 53.92 | 54.70 | 52.68 | 54.64 | 476,032 | +2.09(+3.98%) |