Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 97.16 | 97.36 | 93.51 | 94.39 | 2,618,550 | -2.63(-2.71%) |
Jul 30, 2019 | 104.14 | 104.14 | 95.99 | 97.01 | 3,012,005 | -3.75(-3.72%) |
Jul 29, 2019 | 99.35 | 101.41 | 98.79 | 100.76 | 1,597,970 | +1.08(+1.08%) |
Jul 26, 2019 | 99.31 | 100.14 | 98.31 | 99.69 | 898,760 | -0.15(-0.15%) |
Jul 25, 2019 | 99.02 | 100.83 | 99.02 | 99.84 | 933,428 | +0.47(+0.47%) |
Jul 24, 2019 | 99.15 | 100.32 | 97.86 | 99.37 | 1,017,615 | +0.76(+0.77%) |
Jul 23, 2019 | 97.47 | 98.87 | 97.35 | 98.61 | 990,308 | +1.35(+1.39%) |
Jul 22, 2019 | 99.58 | 100.43 | 97.03 | 97.26 | 992,223 | -2.60(-2.60%) |
Jul 19, 2019 | 99.74 | 101.18 | 99.50 | 99.86 | 1,339,914 | +0.80(+0.80%) |
Jul 18, 2019 | 100.39 | 100.83 | 98.66 | 99.06 | 990,922 | -1.28(-1.27%) |
Jul 17, 2019 | 100.96 | 101.71 | 99.03 | 100.34 | 2,064,376 | -3.98(-3.82%) |
Jul 16, 2019 | 102.00 | 104.59 | 101.65 | 104.32 | 1,096,517 | +2.38(+2.34%) |
Jul 15, 2019 | 101.31 | 102.60 | 100.51 | 101.94 | 928,210 | +0.09(+0.09%) |
Jul 12, 2019 | 100.83 | 102.89 | 100.57 | 101.85 | 898,208 | +1.23(+1.22%) |
Jul 11, 2019 | 99.51 | 100.84 | 98.72 | 100.62 | 971,407 | +1.40(+1.41%) |
Jul 10, 2019 | 100.42 | 100.47 | 97.40 | 99.22 | 1,302,339 | -0.93(-0.93%) |
Jul 09, 2019 | 100.32 | 101.15 | 99.74 | 100.15 | 1,149,019 | -0.68(-0.67%) |
Jul 08, 2019 | 100.17 | 101.14 | 99.47 | 100.83 | 805,333 | +0.32(+0.32%) |
Jul 05, 2019 | 99.69 | 100.54 | 98.84 | 100.51 | 1,096,313 | +0.45(+0.45%) |
Jul 03, 2019 | 100.27 | 100.65 | 98.39 | 100.06 | 1,210,052 | +0.20(+0.20%) |
Jul 02, 2019 | 102.52 | 102.60 | 99.51 | 99.86 | 1,284,780 | -3.07(-2.98%) |
Jul 01, 2019 | 104.69 | 106.83 | 101.95 | 102.93 | 1,322,743 | +0.06(+0.06%) |
Jun 28, 2019 | 102.66 | 104.09 | 102.34 | 102.86 | 1,035,799 | +0.44(+0.43%) |
Jun 27, 2019 | 104.41 | 104.45 | 101.23 | 102.42 | 1,027,237 | -1.42(-1.37%) |
Jun 26, 2019 | 103.08 | 104.90 | 102.96 | 103.84 | 851,400 | +1.51(+1.48%) |
Jun 25, 2019 | 105.14 | 105.28 | 101.64 | 102.33 | 1,029,375 | -2.94(-2.79%) |
Jun 24, 2019 | 105.84 | 106.81 | 104.59 | 105.27 | 968,376 | -0.76(-0.71%) |
Jun 21, 2019 | 103.68 | 106.23 | 102.72 | 106.02 | 1,159,985 | +2.58(+2.50%) |
Jun 20, 2019 | 102.03 | 103.97 | 101.58 | 103.44 | 933,598 | +2.03(+2.01%) |
Jun 19, 2019 | 102.20 | 102.20 | 99.87 | 101.41 | 940,875 | -0.66(-0.64%) |
Jun 18, 2019 | 101.43 | 103.91 | 101.28 | 102.06 | 885,665 | +0.97(+0.96%) |
Jun 17, 2019 | 100.79 | 102.08 | 100.29 | 101.09 | 725,627 | +0.15(+0.15%) |
Jun 14, 2019 | 101.63 | 102.12 | 100.80 | 100.94 | 913,591 | -0.44(-0.44%) |
Jun 13, 2019 | 101.99 | 102.43 | 99.57 | 101.38 | 930,095 | -0.05(-0.04%) |
Jun 12, 2019 | 102.21 | 103.04 | 101.09 | 101.42 | 730,981 | -1.07(-1.04%) |
Jun 11, 2019 | 103.06 | 104.31 | 102.35 | 102.50 | 892,357 | +0.18(+0.18%) |
Jun 10, 2019 | 100.38 | 103.24 | 100.33 | 102.31 | 938,282 | +2.50(+2.51%) |
Jun 07, 2019 | 99.06 | 100.34 | 98.47 | 99.81 | 1,024,124 | +1.27(+1.29%) |
Jun 06, 2019 | 99.71 | 100.26 | 97.92 | 98.54 | 1,006,786 | -1.36(-1.36%) |
Jun 05, 2019 | 101.72 | 102.16 | 97.74 | 99.90 | 1,167,390 | -0.70(-0.70%) |
Jun 04, 2019 | 97.80 | 101.14 | 97.67 | 100.61 | 1,858,788 | +4.06(+4.21%) |
Jun 03, 2019 | 94.24 | 97.36 | 94.24 | 96.54 | 1,382,123 | +1.91(+2.02%) |
May 31, 2019 | 93.45 | 94.66 | 92.51 | 94.64 | 1,366,387 | +0.09(+0.10%) |
May 30, 2019 | 94.67 | 95.93 | 93.77 | 94.55 | 1,636,900 | -0.86(-0.91%) |
May 29, 2019 | 96.14 | 96.32 | 94.28 | 95.41 | 1,808,287 | -1.83(-1.88%) |
May 28, 2019 | 98.75 | 99.70 | 96.86 | 97.24 | 1,063,860 | -1.10(-1.12%) |
May 24, 2019 | 98.84 | 99.42 | 97.73 | 98.34 | 992,130 | -0.60(-0.61%) |
May 23, 2019 | 100.56 | 100.85 | 97.98 | 98.94 | 1,492,412 | -2.59(-2.55%) |
May 22, 2019 | 101.59 | 103.43 | 101.35 | 101.53 | 1,319,790 | -1.06(-1.04%) |
May 21, 2019 | 101.05 | 103.18 | 100.97 | 102.59 | 1,327,757 | +1.84(+1.83%) |
May 20, 2019 | 100.60 | 101.09 | 99.44 | 100.75 | 1,683,535 | -0.53(-0.52%) |
May 17, 2019 | 102.50 | 103.53 | 100.92 | 101.28 | 2,009,922 | -2.02(-1.95%) |
May 16, 2019 | 104.28 | 105.00 | 103.13 | 103.30 | 1,497,978 | -0.84(-0.80%) |
May 15, 2019 | 101.66 | 104.51 | 101.06 | 104.13 | 2,546,547 | +1.56(+1.52%) |
May 14, 2019 | 104.69 | 105.24 | 97.68 | 102.58 | 5,259,216 | -3.90(-3.66%) |
May 13, 2019 | 109.56 | 109.56 | 105.90 | 106.47 | 2,218,879 | -5.39(-4.82%) |
May 10, 2019 | 112.50 | 113.05 | 109.59 | 111.87 | 1,187,535 | -1.27(-1.12%) |
May 09, 2019 | 113.21 | 113.82 | 110.90 | 113.14 | 936,458 | +1.16(+1.04%) |
May 08, 2019 | 111.06 | 113.07 | 110.47 | 111.97 | 803,794 | +0.43(+0.39%) |
May 07, 2019 | 114.26 | 114.57 | 110.60 | 111.54 | 1,092,522 | -3.88(-3.36%) |
May 06, 2019 | 115.76 | 116.24 | 114.19 | 115.42 | 743,503 | -2.76(-2.34%) |
May 03, 2019 | 118.74 | 119.51 | 117.81 | 118.19 | 627,982 | -0.54(-0.45%) |
May 02, 2019 | 117.24 | 119.41 | 117.23 | 118.72 | 615,298 | +1.96(+1.68%) |