Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 126.30 | 126.75 | 117.60 | 121.20 | 23,833 | -5.10(-4.04%) |
Aug 29, 2019 | 120.00 | 127.20 | 117.45 | 126.30 | 37,107 | -10.05(-7.37%) |
Aug 28, 2019 | 124.65 | 139.20 | 123.15 | 136.35 | 18,811 | +10.95(+8.73%) |
Aug 27, 2019 | 128.70 | 134.58 | 123.75 | 125.40 | 17,510 | -2.85(-2.22%) |
Aug 26, 2019 | 130.05 | 132.00 | 124.05 | 128.25 | 14,106 | -2.40(-1.84%) |
Aug 23, 2019 | 135.00 | 140.03 | 126.75 | 130.65 | 27,893 | -4.80(-3.54%) |
Aug 22, 2019 | 136.20 | 138.00 | 129.45 | 135.45 | 32,222 | -0.75(-0.55%) |
Aug 21, 2019 | 140.40 | 142.80 | 130.35 | 136.20 | 49,503 | -3.60(-2.58%) |
Aug 20, 2019 | 138.15 | 144.60 | 133.65 | 139.80 | 43,890 | +0.30(+0.22%) |
Aug 19, 2019 | 142.20 | 157.50 | 135.45 | 139.50 | 124,342 | +7.35(+5.56%) |
Aug 16, 2019 | 102.60 | 134.85 | 101.10 | 132.15 | 188,446 | +39.90(+43.25%) |
Aug 15, 2019 | 94.50 | 97.05 | 88.22 | 92.25 | 32,773 | -3.75(-3.91%) |
Aug 14, 2019 | 76.05 | 97.20 | 75.15 | 96.00 | 67,959 | +18.45(+23.79%) |
Aug 13, 2019 | 86.40 | 88.98 | 77.10 | 77.55 | 25,791 | -9.60(-11.02%) |
Aug 12, 2019 | 86.25 | 88.72 | 84.75 | 87.15 | 23,009 | -0.75(-0.85%) |
Aug 09, 2019 | 94.95 | 102.81 | 86.85 | 87.90 | 40,733 | -8.85(-9.15%) |
Aug 08, 2019 | 90.30 | 103.05 | 88.08 | 96.75 | 64,228 | +6.75(+7.50%) |
Aug 07, 2019 | 88.80 | 92.40 | 86.40 | 90.00 | 19,067 | +0.00(+0.00%) |
Aug 06, 2019 | 88.35 | 91.05 | 85.50 | 90.00 | 32,686 | +2.10(+2.39%) |
Aug 05, 2019 | 87.75 | 92.85 | 83.85 | 87.90 | 33,235 | -1.80(-2.01%) |
Aug 02, 2019 | 81.60 | 91.55 | 80.40 | 89.70 | 23,253 | +7.65(+9.32%) |
Aug 01, 2019 | 85.95 | 88.50 | 80.40 | 82.05 | 21,045 | -3.90(-4.54%) |
Jul 31, 2019 | 90.45 | 94.35 | 84.00 | 85.95 | 37,820 | -3.15(-3.54%) |
Jul 30, 2019 | 82.20 | 90.75 | 79.95 | 89.10 | 49,332 | +7.35(+8.99%) |
Jul 29, 2019 | 83.25 | 85.37 | 78.00 | 81.75 | 52,725 | -5.55(-6.36%) |
Jul 26, 2019 | 68.25 | 94.05 | 68.25 | 87.30 | 234,493 | +22.35(+34.41%) |
Jul 25, 2019 | 69.75 | 71.25 | 64.80 | 64.95 | 40,045 | -4.80(-6.88%) |
Jul 24, 2019 | 69.15 | 70.50 | 67.20 | 69.75 | 11,018 | +0.75(+1.09%) |
Jul 23, 2019 | 70.05 | 70.35 | 68.10 | 69.00 | 5,903 | -1.05(-1.50%) |
Jul 22, 2019 | 70.95 | 71.55 | 68.98 | 70.05 | 14,562 | -1.35(-1.89%) |
Jul 19, 2019 | 73.05 | 74.10 | 70.50 | 71.40 | 13,353 | -1.80(-2.46%) |
Jul 18, 2019 | 74.70 | 75.15 | 72.75 | 73.20 | 8,334 | -1.65(-2.20%) |
Jul 17, 2019 | 77.10 | 77.40 | 73.20 | 74.85 | 10,738 | -2.25(-2.92%) |
Jul 16, 2019 | 78.75 | 80.25 | 76.50 | 77.10 | 28,153 | -1.65(-2.10%) |
Jul 15, 2019 | 80.10 | 82.35 | 78.15 | 78.75 | 11,777 | -0.90(-1.13%) |
Jul 12, 2019 | 77.70 | 82.35 | 77.70 | 79.65 | 11,260 | +1.05(+1.34%) |
Jul 11, 2019 | 83.85 | 85.05 | 75.00 | 78.60 | 44,276 | -5.40(-6.43%) |
Jul 10, 2019 | 81.60 | 84.60 | 80.10 | 84.00 | 21,857 | +3.00(+3.70%) |
Jul 09, 2019 | 76.50 | 83.40 | 73.95 | 81.00 | 43,979 | +4.50(+5.88%) |
Jul 08, 2019 | 77.25 | 79.20 | 73.35 | 76.50 | 28,272 | -1.35(-1.73%) |
Jul 05, 2019 | 78.75 | 81.97 | 76.80 | 77.85 | 23,340 | -0.90(-1.14%) |
Jul 03, 2019 | 80.70 | 80.70 | 77.40 | 78.75 | 8,660 | -1.65(-2.05%) |
Jul 02, 2019 | 78.30 | 81.75 | 76.50 | 80.40 | 17,018 | +1.95(+2.49%) |
Jul 01, 2019 | 85.05 | 86.70 | 77.55 | 78.45 | 29,008 | -7.80(-9.04%) |
Jun 28, 2019 | 78.30 | 89.40 | 67.35 | 86.25 | 192,940 | +10.50(+13.86%) |
Jun 27, 2019 | 69.60 | 76.50 | 68.85 | 75.75 | 32,857 | +6.75(+9.78%) |
Jun 26, 2019 | 71.40 | 72.90 | 66.90 | 69.00 | 17,650 | -3.60(-4.96%) |
Jun 25, 2019 | 74.40 | 75.75 | 72.30 | 72.60 | 9,047 | -1.65(-2.22%) |
Jun 24, 2019 | 74.40 | 76.05 | 71.25 | 74.25 | 13,765 | -0.90(-1.20%) |
Jun 21, 2019 | 75.30 | 75.90 | 72.75 | 75.15 | 11,046 | -0.30(-0.40%) |
Jun 20, 2019 | 78.30 | 80.55 | 74.55 | 75.45 | 8,431 | -2.40(-3.08%) |
Jun 19, 2019 | 76.80 | 78.30 | 75.15 | 77.85 | 7,574 | +0.90(+1.17%) |
Jun 18, 2019 | 75.75 | 78.00 | 74.85 | 76.95 | 8,165 | +1.80(+2.40%) |
Jun 17, 2019 | 75.00 | 76.35 | 73.50 | 75.15 | 11,071 | +0.30(+0.40%) |
Jun 14, 2019 | 78.90 | 80.25 | 74.40 | 74.85 | 9,566 | -4.05(-5.13%) |
Jun 13, 2019 | 78.15 | 79.20 | 75.30 | 78.90 | 10,173 | +0.75(+0.96%) |
Jun 12, 2019 | 74.25 | 78.30 | 72.75 | 78.15 | 11,748 | +3.90(+5.25%) |
Jun 11, 2019 | 79.05 | 79.50 | 73.65 | 74.25 | 21,058 | -4.95(-6.25%) |
Jun 10, 2019 | 78.90 | 81.60 | 78.00 | 79.20 | 9,926 | +0.45(+0.57%) |
Jun 07, 2019 | 74.25 | 79.35 | 72.15 | 78.75 | 16,720 | +4.50(+6.06%) |
Jun 06, 2019 | 75.00 | 76.80 | 70.65 | 74.25 | 21,054 | -1.80(-2.37%) |
Jun 05, 2019 | 82.65 | 83.40 | 75.45 | 76.05 | 19,342 | -6.00(-7.31%) |
Jun 04, 2019 | 80.85 | 83.25 | 79.80 | 82.05 | 17,055 | +1.80(+2.24%) |