Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 79.15 | 84.45 | 78.55 | 78.60 | 42,571 | -0.05(-0.06%) |
Jul 30, 2019 | 76.35 | 80.00 | 75.00 | 78.65 | 67,741 | +1.60(+2.08%) |
Jul 29, 2019 | 80.35 | 80.35 | 76.55 | 77.05 | 24,734 | -3.30(-4.11%) |
Jul 26, 2019 | 81.15 | 83.45 | 79.90 | 80.35 | 20,400 | -1.75(-2.13%) |
Jul 25, 2019 | 90.10 | 90.10 | 78.25 | 82.10 | 43,326 | -7.90(-8.78%) |
Jul 24, 2019 | 88.50 | 90.72 | 87.65 | 90.00 | 23,728 | +1.00(+1.12%) |
Jul 23, 2019 | 89.05 | 92.08 | 87.97 | 89.00 | 19,677 | +0.05(+0.06%) |
Jul 22, 2019 | 86.65 | 89.80 | 85.58 | 88.95 | 15,724 | +2.60(+3.01%) |
Jul 19, 2019 | 85.45 | 87.10 | 83.25 | 86.35 | 30,100 | +0.50(+0.58%) |
Jul 18, 2019 | 84.95 | 87.10 | 82.80 | 85.85 | 26,307 | -0.70(-0.81%) |
Jul 17, 2019 | 90.70 | 90.70 | 86.45 | 86.55 | 28,536 | -3.95(-4.36%) |
Jul 16, 2019 | 91.30 | 94.45 | 90.35 | 90.50 | 33,031 | -1.35(-1.47%) |
Jul 15, 2019 | 94.85 | 95.00 | 91.25 | 91.85 | 37,148 | -2.10(-2.24%) |
Jul 12, 2019 | 94.05 | 96.05 | 93.30 | 93.95 | 19,040 | +0.25(+0.27%) |
Jul 11, 2019 | 95.00 | 95.71 | 91.95 | 93.70 | 16,210 | -1.05(-1.11%) |
Jul 10, 2019 | 95.40 | 98.15 | 93.00 | 94.75 | 14,652 | +0.55(+0.58%) |
Jul 09, 2019 | 92.60 | 94.90 | 91.75 | 94.20 | 14,449 | +0.85(+0.91%) |
Jul 08, 2019 | 96.10 | 99.00 | 91.55 | 93.35 | 22,536 | -2.75(-2.86%) |
Jul 05, 2019 | 95.15 | 96.70 | 93.10 | 96.10 | 11,040 | +0.10(+0.10%) |
Jul 03, 2019 | 97.95 | 98.10 | 95.11 | 96.00 | 11,400 | -1.85(-1.89%) |
Jul 02, 2019 | 103.25 | 103.25 | 95.40 | 97.85 | 22,205 | -6.00(-5.78%) |
Jul 01, 2019 | 104.05 | 106.80 | 103.15 | 103.85 | 24,575 | +1.70(+1.66%) |
Jun 28, 2019 | 98.00 | 103.45 | 98.00 | 102.15 | 53,240 | +3.65(+3.71%) |
Jun 27, 2019 | 97.10 | 100.15 | 95.10 | 98.50 | 18,309 | +1.55(+1.60%) |
Jun 26, 2019 | 96.50 | 98.85 | 95.72 | 96.95 | 33,773 | +1.55(+1.62%) |
Jun 25, 2019 | 98.00 | 98.58 | 93.95 | 95.40 | 47,411 | -2.75(-2.80%) |
Jun 24, 2019 | 104.25 | 105.45 | 97.30 | 98.15 | 21,118 | -6.05(-5.81%) |
Jun 21, 2019 | 104.30 | 105.55 | 101.45 | 104.20 | 43,460 | -0.65(-0.62%) |
Jun 20, 2019 | 104.15 | 108.20 | 104.00 | 104.85 | 29,224 | +3.45(+3.40%) |
Jun 19, 2019 | 101.30 | 103.05 | 100.05 | 101.40 | 16,779 | -0.30(-0.29%) |
Jun 18, 2019 | 98.35 | 103.15 | 95.90 | 101.70 | 30,231 | +5.15(+5.33%) |
Jun 17, 2019 | 94.95 | 98.95 | 93.40 | 96.55 | 25,659 | +1.10(+1.15%) |
Jun 14, 2019 | 102.35 | 104.95 | 93.00 | 95.45 | 36,200 | -7.20(-7.01%) |
Jun 13, 2019 | 100.30 | 104.09 | 98.65 | 102.65 | 26,467 | +5.55(+5.72%) |
Jun 12, 2019 | 98.45 | 100.22 | 95.75 | 97.10 | 32,481 | -1.75(-1.77%) |
Jun 11, 2019 | 99.30 | 104.60 | 97.83 | 98.85 | 38,598 | +0.60(+0.61%) |
Jun 10, 2019 | 101.05 | 102.08 | 97.00 | 98.25 | 35,250 | -2.70(-2.67%) |
Jun 07, 2019 | 99.40 | 103.05 | 96.70 | 100.95 | 14,900 | +2.05(+2.07%) |
Jun 06, 2019 | 100.10 | 103.45 | 96.30 | 98.90 | 32,631 | -1.15(-1.15%) |
Jun 05, 2019 | 107.65 | 107.90 | 99.25 | 100.05 | 23,703 | -7.60(-7.06%) |
Jun 04, 2019 | 105.00 | 108.30 | 101.20 | 107.65 | 30,313 | +3.85(+3.71%) |
Jun 03, 2019 | 98.50 | 105.95 | 98.40 | 103.80 | 28,550 | +5.30(+5.38%) |
May 31, 2019 | 102.50 | 103.30 | 96.40 | 98.50 | 51,180 | -5.15(-4.97%) |
May 30, 2019 | 107.15 | 109.50 | 102.70 | 103.65 | 68,562 | -7.95(-7.12%) |
May 29, 2019 | 109.55 | 112.65 | 107.10 | 111.60 | 26,677 | +0.35(+0.31%) |
May 28, 2019 | 114.50 | 115.85 | 110.20 | 111.25 | 36,870 | -2.10(-1.85%) |
May 24, 2019 | 114.25 | 114.25 | 109.10 | 113.35 | 33,240 | -0.05(-0.04%) |
May 23, 2019 | 115.70 | 116.35 | 107.50 | 113.40 | 50,283 | -4.10(-3.49%) |
May 22, 2019 | 137.50 | 141.24 | 116.70 | 117.50 | 42,299 | -7.35(-5.89%) |
May 21, 2019 | 123.45 | 129.40 | 123.20 | 124.85 | 14,554 | +2.30(+1.88%) |
May 20, 2019 | 126.15 | 126.49 | 121.20 | 122.55 | 13,522 | -5.10(-4.00%) |
May 17, 2019 | 130.15 | 132.30 | 126.70 | 127.65 | 16,700 | -4.50(-3.41%) |
May 16, 2019 | 129.75 | 132.65 | 129.10 | 132.15 | 18,200 | +2.75(+2.13%) |
May 15, 2019 | 126.70 | 130.00 | 125.25 | 129.40 | 13,057 | +0.95(+0.74%) |
May 14, 2019 | 124.75 | 128.65 | 124.75 | 128.45 | 18,997 | +5.15(+4.18%) |
May 13, 2019 | 126.20 | 129.00 | 121.75 | 123.30 | 14,398 | -5.60(-4.34%) |
May 10, 2019 | 129.00 | 129.45 | 126.60 | 128.90 | 15,440 | -0.65(-0.50%) |
May 09, 2019 | 130.10 | 131.25 | 127.90 | 129.55 | 11,471 | -1.85(-1.41%) |
May 08, 2019 | 132.95 | 134.60 | 130.40 | 131.40 | 22,155 | -1.80(-1.35%) |
May 07, 2019 | 133.95 | 134.95 | 132.00 | 133.20 | 15,042 | -3.35(-2.45%) |
May 06, 2019 | 133.85 | 136.60 | 133.70 | 136.55 | 27,369 | +0.35(+0.26%) |
May 03, 2019 | 135.15 | 137.95 | 131.30 | 136.20 | 13,000 | +1.95(+1.45%) |
May 02, 2019 | 137.55 | 139.60 | 133.00 | 134.25 | 18,489 | -3.95(-2.86%) |