Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 83.62 | 83.62 | 77.91 | 79.76 | 2,680 | -2.33(-2.83%) |
Jul 30, 2019 | 82.47 | 82.60 | 82.05 | 82.09 | 949 | -1.46(-1.74%) |
Jul 29, 2019 | 82.04 | 83.55 | 81.12 | 83.55 | 1,112 | +0.28(+0.33%) |
Jul 26, 2019 | 83.68 | 83.68 | 82.50 | 83.27 | 406 | +1.24(+1.52%) |
Jul 25, 2019 | 84.71 | 84.71 | 81.66 | 82.03 | 1,632 | -3.19(-3.75%) |
Jul 24, 2019 | 85.76 | 86.17 | 85.22 | 85.22 | 489 | +0.74(+0.88%) |
Jul 23, 2019 | 85.54 | 85.54 | 84.48 | 84.48 | 1,335 | -1.70(-1.97%) |
Jul 22, 2019 | 87.07 | 87.07 | 86.05 | 86.17 | 862 | +0.81(+0.95%) |
Jul 19, 2019 | 88.01 | 88.01 | 85.03 | 85.37 | 2,847 | -2.63(-2.99%) |
Jul 18, 2019 | 86.56 | 88.45 | 86.23 | 87.99 | 1,159 | +2.40(+2.81%) |
Jul 17, 2019 | 85.18 | 85.81 | 85.18 | 85.59 | 1,354 | +1.08(+1.28%) |
Jul 16, 2019 | 85.14 | 86.07 | 84.51 | 84.51 | 930 | -0.75(-0.88%) |
Jul 15, 2019 | 86.69 | 86.84 | 85.20 | 85.26 | 1,564 | -1.50(-1.73%) |
Jul 12, 2019 | 88.55 | 88.55 | 86.75 | 86.75 | 2,033 | -1.09(-1.24%) |
Jul 11, 2019 | 88.80 | 89.24 | 86.97 | 87.84 | 3,831 | -0.89(-1.01%) |
Jul 10, 2019 | 87.63 | 90.09 | 87.63 | 88.74 | 6,534 | +3.03(+3.53%) |
Jul 09, 2019 | 84.59 | 85.71 | 84.57 | 85.71 | 764 | +1.57(+1.87%) |
Jul 08, 2019 | 83.29 | 84.47 | 83.29 | 84.14 | 1,992 | +1.13(+1.36%) |
Jul 05, 2019 | 81.02 | 83.11 | 81.00 | 83.01 | 1,220 | +4.93(+6.31%) |
Jul 03, 2019 | 76.93 | 78.54 | 76.93 | 78.08 | 1,016 | +1.37(+1.79%) |
Jul 02, 2019 | 78.24 | 78.99 | 75.96 | 76.71 | 3,427 | -1.50(-1.91%) |
Jul 01, 2019 | 81.09 | 81.09 | 77.97 | 78.21 | 2,018 | +0.53(+0.68%) |
Jun 28, 2019 | 78.88 | 78.88 | 77.68 | 77.68 | 1,118 | +0.09(+0.11%) |
Jun 27, 2019 | 75.34 | 77.59 | 74.56 | 77.59 | 749 | +0.47(+0.61%) |
Jun 26, 2019 | 76.64 | 77.17 | 76.03 | 77.12 | 21,849 | +1.19(+1.56%) |
Jun 25, 2019 | 78.59 | 78.89 | 75.93 | 75.94 | 1,607 | -4.05(-5.07%) |
Jun 24, 2019 | 80.63 | 80.63 | 79.29 | 79.99 | 674 | -0.12(-0.15%) |
Jun 21, 2019 | 80.02 | 80.39 | 80.02 | 80.11 | 508 | +0.40(+0.50%) |
Jun 20, 2019 | 79.68 | 80.54 | 78.56 | 79.71 | 5,519 | +3.25(+4.24%) |
Jun 19, 2019 | 76.23 | 76.46 | 76.23 | 76.46 | 690 | +1.77(+2.37%) |
Jun 18, 2019 | 73.42 | 74.83 | 73.42 | 74.69 | 1,114 | +3.81(+5.38%) |
Jun 17, 2019 | 71.75 | 72.48 | 70.61 | 70.88 | 2,533 | -0.36(-0.51%) |
Jun 14, 2019 | 72.34 | 73.27 | 70.34 | 71.24 | 3,053 | -3.00(-4.04%) |
Jun 13, 2019 | 75.64 | 75.64 | 74.17 | 74.24 | 2,916 | +1.43(+1.96%) |
Jun 12, 2019 | 74.45 | 74.50 | 72.81 | 72.81 | 10,869 | -1.79(-2.40%) |
Jun 11, 2019 | 72.43 | 74.60 | 72.43 | 74.60 | 1,147 | +3.17(+4.44%) |
Jun 10, 2019 | 71.22 | 71.46 | 71.20 | 71.43 | 619 | -0.86(-1.19%) |
Jun 07, 2019 | 72.96 | 72.96 | 72.29 | 72.29 | 508 | +1.15(+1.61%) |
Jun 06, 2019 | 70.86 | 71.14 | 70.29 | 71.14 | 3,157 | +2.13(+3.09%) |
Jun 05, 2019 | 72.24 | 72.24 | 68.52 | 69.01 | 2,269 | -3.19(-4.42%) |
Jun 04, 2019 | 71.71 | 72.27 | 70.97 | 72.20 | 998 | +1.81(+2.57%) |
Jun 03, 2019 | 70.37 | 70.50 | 70.37 | 70.39 | 3,257 | +1.06(+1.53%) |
May 31, 2019 | 68.20 | 70.53 | 68.14 | 69.33 | 2,850 | +1.10(+1.62%) |
May 30, 2019 | 69.26 | 69.45 | 68.23 | 68.23 | 1,843 | +1.33(+1.99%) |
May 29, 2019 | 65.17 | 67.29 | 65.17 | 66.90 | 2,224 | +1.96(+3.03%) |
May 28, 2019 | 63.35 | 65.82 | 63.35 | 64.93 | 3,903 | +3.08(+4.98%) |
May 24, 2019 | 62.12 | 62.13 | 61.85 | 61.85 | 508 | +0.58(+0.95%) |
May 23, 2019 | 60.54 | 61.27 | 60.01 | 61.27 | 4,097 | -0.88(-1.42%) |
May 22, 2019 | 62.62 | 63.19 | 62.08 | 62.15 | 1,964 | +0.43(+0.70%) |
May 21, 2019 | 57.56 | 61.72 | 57.56 | 61.72 | 1,622 | +4.56(+7.97%) |
May 20, 2019 | 55.41 | 57.47 | 55.41 | 57.16 | 744 | +2.07(+3.76%) |
May 17, 2019 | 56.12 | 57.11 | 54.57 | 55.09 | 3,359 | -1.90(-3.34%) |
May 16, 2019 | 58.14 | 58.97 | 56.63 | 56.99 | 6,558 | -2.49(-4.18%) |
May 15, 2019 | 58.18 | 60.71 | 58.18 | 59.48 | 2,178 | -1.77(-2.89%) |
May 14, 2019 | 60.62 | 62.08 | 60.62 | 61.25 | 2,050 | +0.63(+1.04%) |
May 13, 2019 | 61.45 | 61.45 | 60.45 | 60.62 | 2,564 | -4.60(-7.05%) |
May 10, 2019 | 65.57 | 65.57 | 63.47 | 65.22 | 2,137 | -0.57(-0.86%) |
May 09, 2019 | 65.66 | 66.11 | 65.66 | 65.78 | 1,196 | -1.96(-2.89%) |
May 08, 2019 | 68.11 | 68.57 | 67.74 | 67.74 | 1,497 | +2.92(+4.50%) |
May 07, 2019 | 63.46 | 64.82 | 61.98 | 64.82 | 1,804 | -1.28(-1.94%) |
May 06, 2019 | 65.35 | 66.10 | 65.35 | 66.10 | 1,319 | -2.56(-3.73%) |
May 03, 2019 | 67.84 | 68.71 | 67.84 | 68.67 | 1,017 | +1.65(+2.47%) |
May 02, 2019 | 67.05 | 67.05 | 66.56 | 67.01 | 418 | -0.24(-0.35%) |