Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 83.85 | 83.85 | 79.50 | 80.25 | 15,410 | -2.70(-3.25%) |
May 31, 2019 | 77.25 | 83.55 | 77.10 | 82.95 | 18,000 | +4.80(+6.14%) |
May 30, 2019 | 80.10 | 80.40 | 77.25 | 78.15 | 19,785 | -2.40(-2.98%) |
May 29, 2019 | 81.75 | 83.25 | 76.50 | 80.55 | 51,735 | -2.10(-2.54%) |
May 28, 2019 | 82.95 | 87.60 | 82.50 | 82.65 | 26,779 | -0.15(-0.18%) |
May 24, 2019 | 85.80 | 87.90 | 81.00 | 82.80 | 26,653 | -3.15(-3.66%) |
May 23, 2019 | 88.65 | 90.60 | 83.55 | 85.95 | 18,461 | -3.00(-3.37%) |
May 22, 2019 | 91.50 | 93.15 | 87.00 | 88.95 | 18,612 | -2.40(-2.63%) |
May 21, 2019 | 87.15 | 93.00 | 85.50 | 91.35 | 24,116 | +4.20(+4.82%) |
May 20, 2019 | 89.40 | 91.35 | 85.50 | 87.15 | 17,467 | -3.45(-3.81%) |
May 17, 2019 | 91.50 | 94.20 | 89.40 | 90.60 | 22,660 | -2.10(-2.27%) |
May 16, 2019 | 88.95 | 102.30 | 88.80 | 92.70 | 60,564 | +4.05(+4.57%) |
May 15, 2019 | 94.65 | 94.65 | 84.75 | 88.65 | 65,602 | -6.15(-6.49%) |
May 14, 2019 | 80.25 | 102.75 | 78.45 | 94.80 | 319,905 | -37.95(-28.59%) |
May 13, 2019 | 135.00 | 137.25 | 129.00 | 132.75 | 16,646 | -4.95(-3.59%) |
May 10, 2019 | 145.05 | 149.85 | 137.70 | 137.70 | 14,206 | -8.10(-5.56%) |
May 09, 2019 | 150.75 | 152.25 | 144.30 | 145.80 | 12,051 | -6.15(-4.05%) |
May 08, 2019 | 145.20 | 153.00 | 144.30 | 151.95 | 24,090 | +6.45(+4.43%) |
May 07, 2019 | 144.60 | 146.55 | 140.70 | 145.50 | 16,398 | -0.90(-0.61%) |
May 06, 2019 | 144.75 | 147.60 | 142.05 | 146.40 | 13,786 | -1.20(-0.81%) |
May 03, 2019 | 143.70 | 149.40 | 139.65 | 147.60 | 36,213 | +4.50(+3.14%) |
May 02, 2019 | 141.75 | 145.50 | 136.50 | 143.10 | 22,300 | +0.45(+0.32%) |