Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.00 | 58.43 | 56.71 | 57.34 | 836,800 | -0.12(-0.21%) |
Aug 29, 2019 | 56.79 | 58.01 | 56.75 | 57.46 | 1,084,269 | +1.15(+2.04%) |
Aug 28, 2019 | 56.77 | 56.81 | 54.83 | 56.31 | 944,284 | -0.89(-1.56%) |
Aug 27, 2019 | 57.53 | 58.46 | 56.67 | 57.20 | 1,904,651 | +0.00(+0.00%) |
Aug 26, 2019 | 59.00 | 59.28 | 55.43 | 57.20 | 1,537,411 | -1.30(-2.22%) |
Aug 23, 2019 | 57.23 | 58.95 | 57.00 | 58.50 | 1,642,700 | +1.50(+2.63%) |
Aug 22, 2019 | 57.21 | 57.77 | 56.43 | 57.00 | 1,488,394 | -0.40(-0.70%) |
Aug 21, 2019 | 57.00 | 57.99 | 56.66 | 57.40 | 1,002,680 | +0.75(+1.32%) |
Aug 20, 2019 | 57.08 | 57.15 | 56.52 | 56.65 | 1,485,005 | -0.42(-0.74%) |
Aug 19, 2019 | 58.07 | 58.41 | 57.02 | 57.07 | 1,359,915 | -0.43(-0.75%) |
Aug 16, 2019 | 59.22 | 59.49 | 57.41 | 57.50 | 1,314,300 | -1.35(-2.29%) |
Aug 15, 2019 | 59.50 | 59.85 | 58.62 | 58.85 | 1,266,476 | -0.75(-1.26%) |
Aug 14, 2019 | 60.58 | 60.94 | 58.62 | 59.60 | 1,491,497 | -2.27(-3.67%) |
Aug 13, 2019 | 63.21 | 63.97 | 61.65 | 61.87 | 2,119,088 | -1.45(-2.29%) |
Aug 12, 2019 | 63.91 | 65.05 | 62.64 | 63.32 | 1,142,034 | +0.24(+0.38%) |
Aug 09, 2019 | 63.55 | 64.37 | 62.43 | 63.08 | 1,407,700 | -0.89(-1.39%) |
Aug 08, 2019 | 60.21 | 64.70 | 60.20 | 63.97 | 3,752,503 | +4.19(+7.01%) |
Aug 07, 2019 | 60.54 | 63.03 | 55.60 | 59.78 | 10,288,956 | -23.98(-28.63%) |
Aug 06, 2019 | 85.38 | 85.50 | 81.89 | 83.76 | 1,887,904 | +0.52(+0.62%) |
Aug 05, 2019 | 84.29 | 86.05 | 82.30 | 83.24 | 1,499,651 | -4.66(-5.30%) |
Aug 02, 2019 | 94.38 | 94.38 | 86.91 | 87.90 | 1,663,000 | -6.55(-6.93%) |
Aug 01, 2019 | 93.35 | 96.25 | 93.30 | 94.45 | 1,295,289 | +1.28(+1.37%) |
Jul 31, 2019 | 94.65 | 95.57 | 92.24 | 93.17 | 878,964 | -1.35(-1.43%) |
Jul 30, 2019 | 92.77 | 95.30 | 92.14 | 94.52 | 526,624 | +1.33(+1.43%) |
Jul 29, 2019 | 94.83 | 95.00 | 91.67 | 93.19 | 607,440 | -1.58(-1.67%) |
Jul 26, 2019 | 93.90 | 95.70 | 93.90 | 94.77 | 975,000 | +1.40(+1.50%) |
Jul 25, 2019 | 91.86 | 93.74 | 90.79 | 93.37 | 561,132 | +0.93(+1.01%) |
Jul 24, 2019 | 89.50 | 92.49 | 89.11 | 92.44 | 796,342 | +3.03(+3.39%) |
Jul 23, 2019 | 90.35 | 90.94 | 88.75 | 89.41 | 471,063 | -0.37(-0.41%) |
Jul 22, 2019 | 87.86 | 90.58 | 87.24 | 89.78 | 551,572 | +2.37(+2.71%) |
Jul 19, 2019 | 88.25 | 89.24 | 87.22 | 87.41 | 658,900 | +0.00(+0.00%) |
Jul 18, 2019 | 87.81 | 88.65 | 86.84 | 87.41 | 1,456,285 | -0.56(-0.64%) |
Jul 17, 2019 | 89.16 | 89.84 | 87.86 | 87.97 | 940,855 | -1.18(-1.32%) |
Jul 16, 2019 | 92.47 | 92.47 | 88.63 | 89.15 | 1,002,008 | -3.52(-3.80%) |
Jul 15, 2019 | 93.65 | 93.71 | 92.28 | 92.67 | 1,543,558 | -0.92(-0.98%) |
Jul 12, 2019 | 96.15 | 96.15 | 93.43 | 93.59 | 560,500 | -2.19(-2.29%) |
Jul 11, 2019 | 94.60 | 96.46 | 94.50 | 95.78 | 1,152,757 | +1.72(+1.83%) |
Jul 10, 2019 | 92.80 | 94.80 | 92.67 | 94.06 | 1,236,929 | +1.86(+2.02%) |
Jul 09, 2019 | 91.21 | 92.69 | 90.90 | 92.20 | 838,976 | +0.51(+0.56%) |
Jul 08, 2019 | 91.04 | 91.95 | 90.62 | 91.69 | 600,146 | +0.21(+0.23%) |
Jul 05, 2019 | 90.64 | 91.93 | 90.00 | 91.48 | 1,223,600 | +0.10(+0.11%) |
Jul 03, 2019 | 89.43 | 91.41 | 89.14 | 91.38 | 491,300 | +2.01(+2.25%) |
Jul 02, 2019 | 89.38 | 89.97 | 87.81 | 89.37 | 870,764 | +0.38(+0.43%) |
Jul 01, 2019 | 87.90 | 89.23 | 86.90 | 88.99 | 1,434,373 | +2.48(+2.87%) |
Jun 28, 2019 | 87.70 | 87.70 | 85.73 | 86.51 | 6,033,600 | -1.06(-1.21%) |
Jun 27, 2019 | 87.69 | 87.90 | 85.71 | 87.57 | 1,344,471 | -0.23(-0.26%) |
Jun 26, 2019 | 89.30 | 89.99 | 87.69 | 87.80 | 990,459 | -1.10(-1.24%) |
Jun 25, 2019 | 90.37 | 90.84 | 88.24 | 88.90 | 1,156,815 | -1.19(-1.32%) |
Jun 24, 2019 | 94.48 | 94.58 | 89.46 | 90.09 | 1,116,402 | -4.48(-4.74%) |
Jun 21, 2019 | 97.25 | 97.59 | 93.94 | 94.57 | 1,154,300 | -3.00(-3.07%) |
Jun 20, 2019 | 97.97 | 98.20 | 96.70 | 97.57 | 951,355 | +0.87(+0.90%) |
Jun 19, 2019 | 95.70 | 96.96 | 95.00 | 96.70 | 566,102 | +1.08(+1.13%) |
Jun 18, 2019 | 96.98 | 98.13 | 95.46 | 95.62 | 534,174 | -0.01(-0.01%) |
Jun 17, 2019 | 95.47 | 97.10 | 95.18 | 95.63 | 621,287 | +0.67(+0.71%) |
Jun 14, 2019 | 95.51 | 96.00 | 94.19 | 94.96 | 554,400 | -1.34(-1.39%) |
Jun 13, 2019 | 96.51 | 97.22 | 95.01 | 96.30 | 465,121 | -0.16(-0.17%) |
Jun 12, 2019 | 95.50 | 96.46 | 95.00 | 96.46 | 1,139,407 | +1.16(+1.22%) |
Jun 11, 2019 | 99.50 | 99.74 | 94.93 | 95.30 | 963,525 | -3.67(-3.71%) |
Jun 10, 2019 | 98.00 | 100.29 | 97.66 | 98.97 | 1,324,857 | +3.23(+3.37%) |
Jun 07, 2019 | 97.00 | 97.75 | 95.52 | 95.74 | 1,287,100 | -4.76(-4.74%) |
Jun 06, 2019 | 99.61 | 100.67 | 98.35 | 100.50 | 522,972 | +0.45(+0.45%) |
Jun 05, 2019 | 100.86 | 101.67 | 99.05 | 100.05 | 596,999 | +0.35(+0.35%) |
Jun 04, 2019 | 96.24 | 99.96 | 95.11 | 99.70 | 1,200,656 | +4.40(+4.62%) |