Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 91.38 | 92.24 | 90.28 | 90.28 | 2,146 | -1.14(-1.25%) |
Jul 30, 2019 | 90.11 | 91.42 | 89.75 | 91.42 | 1,538 | -0.78(-0.84%) |
Jul 29, 2019 | 93.81 | 94.44 | 92.20 | 92.20 | 2,220 | -2.19(-2.32%) |
Jul 26, 2019 | 91.93 | 94.47 | 91.93 | 94.39 | 4,223 | +3.00(+3.28%) |
Jul 25, 2019 | 93.33 | 93.33 | 91.36 | 91.39 | 8,104 | -1.94(-2.08%) |
Jul 24, 2019 | 90.10 | 93.33 | 90.10 | 93.33 | 6,473 | +2.67(+2.95%) |
Jul 23, 2019 | 90.49 | 90.84 | 90.49 | 90.66 | 3,314 | +2.85(+3.25%) |
Jul 22, 2019 | 86.61 | 88.19 | 86.61 | 87.80 | 1,131 | +0.12(+0.14%) |
Jul 19, 2019 | 88.75 | 88.97 | 87.68 | 87.68 | 2,111 | -0.90(-1.01%) |
Jul 18, 2019 | 88.40 | 88.69 | 88.40 | 88.58 | 919 | +1.83(+2.10%) |
Jul 17, 2019 | 88.07 | 88.67 | 86.19 | 86.75 | 4,861 | -2.30(-2.59%) |
Jul 16, 2019 | 89.63 | 89.85 | 88.78 | 89.06 | 4,461 | -0.31(-0.35%) |
Jul 15, 2019 | 89.52 | 90.35 | 89.03 | 89.37 | 4,197 | -1.72(-1.88%) |
Jul 12, 2019 | 90.24 | 91.09 | 90.24 | 91.08 | 7,341 | +1.62(+1.81%) |
Jul 11, 2019 | 88.10 | 89.46 | 88.10 | 89.46 | 5,733 | +1.64(+1.86%) |
Jul 10, 2019 | 89.62 | 89.97 | 87.71 | 87.83 | 3,612 | -1.42(-1.59%) |
Jul 09, 2019 | 87.61 | 89.26 | 87.61 | 89.25 | 1,826 | +1.00(+1.13%) |
Jul 08, 2019 | 88.39 | 89.14 | 87.90 | 88.25 | 3,327 | -1.53(-1.71%) |
Jul 05, 2019 | 89.49 | 89.87 | 88.70 | 89.78 | 14,984 | +1.20(+1.35%) |
Jul 03, 2019 | 88.23 | 88.88 | 88.23 | 88.58 | 8,648 | +1.60(+1.84%) |
Jul 02, 2019 | 87.48 | 87.48 | 85.79 | 86.98 | 3,342 | -0.83(-0.94%) |
Jul 01, 2019 | 87.40 | 88.66 | 86.50 | 87.81 | 7,142 | +3.05(+3.60%) |
Jun 28, 2019 | 84.35 | 85.52 | 84.04 | 84.76 | 11,162 | +3.09(+3.78%) |
Jun 27, 2019 | 80.02 | 81.68 | 80.02 | 81.67 | 2,877 | +2.25(+2.83%) |
Jun 26, 2019 | 80.49 | 80.61 | 79.37 | 79.43 | 1,366 | -0.26(-0.32%) |
Jun 25, 2019 | 80.06 | 80.55 | 78.79 | 79.68 | 2,674 | -0.65(-0.81%) |
Jun 24, 2019 | 80.90 | 82.32 | 80.33 | 80.33 | 1,847 | -0.96(-1.18%) |
Jun 21, 2019 | 81.99 | 83.29 | 81.29 | 81.29 | 4,843 | -1.06(-1.29%) |
Jun 20, 2019 | 81.10 | 82.35 | 79.32 | 82.35 | 2,655 | +1.48(+1.84%) |
Jun 19, 2019 | 82.89 | 82.89 | 80.78 | 80.87 | 7,579 | -0.50(-0.62%) |
Jun 18, 2019 | 81.24 | 82.12 | 80.86 | 81.37 | 4,498 | +3.13(+4.00%) |
Jun 17, 2019 | 80.72 | 80.81 | 78.22 | 78.24 | 1,704 | -2.36(-2.93%) |
Jun 14, 2019 | 78.60 | 80.95 | 78.60 | 80.60 | 6,559 | +1.09(+1.37%) |
Jun 13, 2019 | 79.77 | 80.76 | 79.38 | 79.51 | 1,270 | +0.32(+0.41%) |
Jun 12, 2019 | 81.00 | 81.00 | 79.18 | 79.18 | 1,701 | -2.48(-3.04%) |
Jun 11, 2019 | 83.84 | 83.84 | 81.31 | 81.67 | 4,726 | -0.10(-0.12%) |
Jun 10, 2019 | 82.35 | 83.32 | 81.76 | 81.77 | 1,967 | +2.16(+2.71%) |
Jun 07, 2019 | 80.00 | 80.67 | 79.47 | 79.61 | 5,146 | -0.43(-0.53%) |
Jun 06, 2019 | 78.78 | 80.03 | 78.78 | 80.03 | 6,096 | +0.91(+1.15%) |
Jun 05, 2019 | 78.33 | 79.12 | 77.74 | 79.12 | 1,403 | +1.36(+1.75%) |
Jun 04, 2019 | 74.14 | 77.76 | 74.14 | 77.76 | 3,446 | +5.89(+8.19%) |
Jun 03, 2019 | 70.94 | 72.64 | 70.71 | 71.88 | 4,348 | +1.36(+1.93%) |
May 31, 2019 | 70.66 | 72.11 | 70.48 | 70.52 | 5,751 | -3.07(-4.17%) |
May 30, 2019 | 75.35 | 76.40 | 73.21 | 73.59 | 2,571 | -1.35(-1.80%) |
May 29, 2019 | 73.44 | 74.98 | 72.79 | 74.94 | 6,459 | -0.34(-0.45%) |
May 28, 2019 | 77.27 | 77.40 | 75.21 | 75.28 | 2,046 | -2.36(-3.04%) |
May 24, 2019 | 77.36 | 77.64 | 76.31 | 77.64 | 2,522 | +1.95(+2.58%) |
May 23, 2019 | 76.53 | 77.19 | 74.52 | 75.68 | 8,276 | -3.82(-4.80%) |
May 22, 2019 | 79.77 | 80.04 | 79.50 | 79.50 | 1,958 | -1.16(-1.44%) |
May 21, 2019 | 79.79 | 80.67 | 79.79 | 80.67 | 6,488 | +1.93(+2.45%) |
May 20, 2019 | 78.08 | 79.23 | 77.79 | 78.74 | 3,204 | +0.28(+0.36%) |
May 17, 2019 | 77.51 | 79.73 | 77.49 | 78.46 | 3,027 | -1.43(-1.79%) |
May 16, 2019 | 80.02 | 80.99 | 79.62 | 79.89 | 11,662 | +2.43(+3.14%) |
May 15, 2019 | 76.47 | 78.31 | 75.78 | 77.46 | 4,765 | -1.07(-1.36%) |
May 14, 2019 | 76.94 | 80.32 | 76.94 | 78.52 | 5,923 | +1.85(+2.41%) |
May 13, 2019 | 78.68 | 79.05 | 76.20 | 76.67 | 13,765 | -6.78(-8.12%) |
May 10, 2019 | 81.51 | 83.45 | 79.47 | 83.45 | 3,733 | +1.02(+1.23%) |
May 09, 2019 | 80.24 | 82.61 | 79.15 | 82.44 | 4,113 | -0.41(-0.50%) |
May 08, 2019 | 82.38 | 84.49 | 82.38 | 82.85 | 3,564 | -0.71(-0.85%) |
May 07, 2019 | 85.43 | 85.78 | 81.98 | 83.56 | 10,547 | -4.40(-5.00%) |
May 06, 2019 | 83.84 | 88.65 | 83.84 | 87.95 | 11,054 | -1.86(-2.07%) |
May 03, 2019 | 88.46 | 90.17 | 88.32 | 89.81 | 13,521 | +2.45(+2.80%) |
May 02, 2019 | 87.25 | 88.39 | 85.93 | 87.36 | 13,351 | +0.18(+0.21%) |