Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.90 | 107.90 | 105.30 | 107.20 | 1,637 | +0.20(+0.19%) |
Jul 30, 2019 | 105.20 | 107.00 | 105.20 | 107.00 | 4,049 | +1.40(+1.33%) |
Jul 29, 2019 | 105.30 | 107.37 | 105.30 | 105.60 | 149 | -0.60(-0.56%) |
Jul 26, 2019 | 107.40 | 107.40 | 105.50 | 106.20 | 910 | -0.60(-0.56%) |
Jul 25, 2019 | 106.90 | 107.99 | 106.80 | 106.80 | 1,057 | +0.00(+0.00%) |
Jul 24, 2019 | 107.70 | 107.80 | 105.70 | 106.80 | 887 | -1.20(-1.11%) |
Jul 23, 2019 | 106.80 | 108.00 | 106.80 | 108.00 | 1,445 | -0.20(-0.18%) |
Jul 22, 2019 | 107.20 | 109.68 | 106.31 | 108.20 | 586 | -0.30(-0.28%) |
Jul 19, 2019 | 109.90 | 109.90 | 106.70 | 108.50 | 530 | -1.50(-1.36%) |
Jul 18, 2019 | 109.90 | 110.00 | 105.30 | 110.00 | 3,591 | +0.10(+0.09%) |
Jul 17, 2019 | 107.30 | 109.90 | 105.10 | 109.90 | 2,185 | +2.62(+2.44%) |
Jul 16, 2019 | 108.30 | 108.30 | 105.10 | 107.28 | 427 | +0.08(+0.08%) |
Jul 15, 2019 | 104.00 | 109.00 | 104.00 | 107.20 | 4,145 | +2.90(+2.78%) |
Jul 12, 2019 | 105.60 | 106.00 | 104.30 | 104.30 | 1,160 | -0.10(-0.10%) |
Jul 11, 2019 | 106.90 | 107.56 | 104.40 | 104.40 | 1,298 | -2.50(-2.34%) |
Jul 10, 2019 | 109.50 | 109.50 | 106.00 | 106.90 | 1,131 | -0.80(-0.74%) |
Jul 09, 2019 | 108.50 | 108.50 | 103.50 | 107.70 | 2,457 | -0.80(-0.74%) |
Jul 08, 2019 | 109.00 | 109.00 | 106.00 | 108.50 | 1,569 | +0.30(+0.28%) |
Jul 05, 2019 | 108.70 | 110.00 | 108.00 | 108.20 | 2,080 | -1.80(-1.64%) |
Jul 03, 2019 | 112.40 | 112.40 | 108.10 | 110.00 | 17,740 | -1.90(-1.70%) |
Jul 02, 2019 | 110.10 | 113.00 | 110.10 | 111.90 | 4,337 | -0.10(-0.09%) |
Jul 01, 2019 | 114.50 | 114.50 | 109.00 | 112.00 | 12,802 | -1.00(-0.88%) |
Jun 28, 2019 | 107.20 | 113.00 | 106.70 | 113.00 | 22,530 | +5.50(+5.12%) |
Jun 27, 2019 | 105.03 | 109.90 | 105.03 | 107.50 | 1,886 | +2.50(+2.38%) |
Jun 26, 2019 | 104.50 | 107.70 | 104.50 | 105.00 | 1,110 | +1.00(+0.96%) |
Jun 25, 2019 | 105.90 | 105.90 | 104.00 | 104.00 | 577 | -2.00(-1.89%) |
Jun 24, 2019 | 108.90 | 108.90 | 105.00 | 106.00 | 7,201 | +0.80(+0.76%) |
Jun 21, 2019 | 106.60 | 108.41 | 105.00 | 105.20 | 1,670 | -0.90(-0.85%) |
Jun 20, 2019 | 108.40 | 108.50 | 106.10 | 106.10 | 2,833 | -1.30(-1.21%) |
Jun 19, 2019 | 108.80 | 110.00 | 106.00 | 107.40 | 1,830 | -1.50(-1.38%) |
Jun 18, 2019 | 109.40 | 110.00 | 107.60 | 108.90 | 2,135 | -0.60(-0.55%) |
Jun 17, 2019 | 107.70 | 110.40 | 106.46 | 109.50 | 1,617 | +2.90(+2.72%) |
Jun 14, 2019 | 106.40 | 107.40 | 100.20 | 106.60 | 5,140 | -0.60(-0.56%) |
Jun 13, 2019 | 109.00 | 110.00 | 106.26 | 107.20 | 5,044 | -1.60(-1.47%) |
Jun 12, 2019 | 107.40 | 111.00 | 107.40 | 108.80 | 12,082 | -0.40(-0.37%) |
Jun 11, 2019 | 114.60 | 115.52 | 105.11 | 109.20 | 10,091 | -4.80(-4.21%) |
Jun 10, 2019 | 115.20 | 117.80 | 111.50 | 114.00 | 8,368 | -1.00(-0.87%) |
Jun 07, 2019 | 100.00 | 115.40 | 99.90 | 115.00 | 17,630 | +15.00(+15.00%) |
Jun 06, 2019 | 101.90 | 104.70 | 99.40 | 100.00 | 9,502 | -0.70(-0.70%) |
Jun 05, 2019 | 111.30 | 112.16 | 100.00 | 100.70 | 11,746 | -11.50(-10.25%) |
Jun 04, 2019 | 117.90 | 127.50 | 112.00 | 112.20 | 33,884 | +2.20(+2.00%) |
Jun 03, 2019 | 110.00 | 110.85 | 107.00 | 110.00 | 6,503 | +0.00(+0.00%) |
May 31, 2019 | 110.30 | 110.30 | 109.50 | 110.00 | 61,010 | -0.30(-0.27%) |
May 30, 2019 | 113.00 | 113.00 | 110.00 | 110.30 | 3,301 | -2.00(-1.78%) |
May 29, 2019 | 109.70 | 113.00 | 109.20 | 112.30 | 22,154 | +2.90(+2.65%) |
May 28, 2019 | 110.00 | 110.00 | 109.00 | 109.40 | 7,524 | -0.10(-0.09%) |
May 24, 2019 | 111.90 | 115.50 | 107.20 | 109.50 | 12,320 | -3.60(-3.18%) |
May 23, 2019 | 105.10 | 116.30 | 101.41 | 113.10 | 19,885 | +2.80(+2.54%) |
May 22, 2019 | 108.30 | 110.50 | 106.30 | 110.30 | 16,292 | +3.50(+3.28%) |
May 21, 2019 | 110.00 | 113.09 | 106.80 | 106.80 | 8,939 | -3.20(-2.91%) |
May 20, 2019 | 110.20 | 110.30 | 107.37 | 110.00 | 8,921 | -0.10(-0.09%) |
May 17, 2019 | 108.40 | 110.90 | 107.35 | 110.10 | 18,900 | -0.10(-0.09%) |
May 16, 2019 | 111.00 | 113.00 | 103.00 | 110.20 | 34,571 | +0.20(+0.18%) |
May 15, 2019 | 109.00 | 111.50 | 108.20 | 110.00 | 14,029 | +0.10(+0.09%) |
May 14, 2019 | 108.50 | 110.24 | 107.10 | 109.90 | 46,568 | +3.90(+3.68%) |
May 13, 2019 | 117.60 | 117.60 | 103.10 | 106.00 | 83,214 | -14.70(-12.18%) |
May 10, 2019 | 127.90 | 128.54 | 118.10 | 120.70 | 47,790 | -4.60(-3.67%) |
May 09, 2019 | 131.10 | 131.50 | 125.00 | 125.30 | 42,397 | -7.10(-5.36%) |
May 08, 2019 | 127.10 | 134.40 | 123.50 | 132.40 | 47,215 | +4.30(+3.36%) |
May 07, 2019 | 134.40 | 142.00 | 126.80 | 128.10 | 79,832 | -5.60(-4.19%) |
May 06, 2019 | 126.00 | 151.70 | 123.00 | 133.70 | 152,060 | -7.80(-5.51%) |