Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 99.81 | 100.24 | 98.36 | 98.91 | 313,356 | -0.64(-0.64%) |
Jul 30, 2019 | 98.65 | 99.65 | 97.80 | 99.55 | 198,091 | +0.39(+0.40%) |
Jul 29, 2019 | 99.10 | 99.58 | 97.86 | 99.15 | 183,522 | -0.07(-0.07%) |
Jul 26, 2019 | 99.11 | 99.90 | 98.68 | 99.22 | 252,749 | +0.73(+0.74%) |
Jul 25, 2019 | 103.18 | 103.18 | 98.20 | 98.49 | 293,422 | -5.15(-4.96%) |
Jul 24, 2019 | 101.93 | 103.90 | 101.90 | 103.63 | 172,987 | +1.17(+1.15%) |
Jul 23, 2019 | 100.56 | 102.55 | 100.26 | 102.46 | 110,870 | +2.47(+2.47%) |
Jul 22, 2019 | 100.47 | 101.43 | 99.29 | 99.99 | 158,998 | -0.49(-0.49%) |
Jul 19, 2019 | 100.12 | 101.79 | 99.86 | 100.48 | 104,380 | +0.21(+0.21%) |
Jul 18, 2019 | 99.61 | 100.27 | 99.17 | 100.27 | 97,095 | +0.47(+0.47%) |
Jul 17, 2019 | 100.67 | 101.62 | 99.77 | 99.80 | 86,129 | -0.99(-0.99%) |
Jul 16, 2019 | 100.07 | 101.76 | 100.07 | 100.80 | 146,332 | +0.61(+0.61%) |
Jul 15, 2019 | 100.46 | 101.30 | 99.82 | 100.19 | 166,350 | +0.04(+0.04%) |
Jul 12, 2019 | 97.20 | 100.47 | 97.20 | 100.15 | 177,659 | +2.86(+2.94%) |
Jul 11, 2019 | 97.20 | 97.63 | 96.48 | 97.29 | 121,647 | +0.19(+0.19%) |
Jul 10, 2019 | 96.82 | 97.42 | 96.18 | 97.10 | 116,532 | +0.61(+0.63%) |
Jul 09, 2019 | 96.76 | 97.58 | 95.94 | 96.49 | 96,706 | -0.88(-0.91%) |
Jul 08, 2019 | 97.43 | 98.10 | 96.55 | 97.37 | 122,104 | -0.54(-0.56%) |
Jul 05, 2019 | 97.30 | 98.05 | 96.53 | 97.92 | 58,048 | +0.15(+0.15%) |
Jul 03, 2019 | 97.58 | 98.07 | 96.78 | 97.76 | 45,160 | +0.59(+0.61%) |
Jul 02, 2019 | 98.22 | 98.37 | 96.04 | 97.17 | 168,203 | -1.62(-1.64%) |
Jul 01, 2019 | 99.86 | 101.26 | 97.85 | 98.80 | 165,244 | -0.15(-0.15%) |
Jun 28, 2019 | 98.20 | 100.33 | 98.20 | 98.95 | 490,162 | +0.86(+0.88%) |
Jun 27, 2019 | 96.44 | 98.18 | 96.28 | 98.08 | 162,323 | +1.95(+2.03%) |
Jun 26, 2019 | 96.04 | 97.62 | 95.59 | 96.13 | 150,764 | +0.22(+0.23%) |
Jun 25, 2019 | 96.31 | 97.22 | 95.65 | 95.92 | 115,828 | -0.42(-0.44%) |
Jun 24, 2019 | 96.37 | 97.31 | 95.70 | 96.34 | 115,540 | -0.14(-0.15%) |
Jun 21, 2019 | 96.69 | 96.98 | 95.74 | 96.48 | 358,408 | -0.79(-0.81%) |
Jun 20, 2019 | 97.58 | 97.73 | 96.21 | 97.27 | 102,388 | +0.62(+0.64%) |
Jun 19, 2019 | 95.31 | 96.77 | 95.31 | 96.65 | 142,108 | +1.25(+1.31%) |
Jun 18, 2019 | 96.13 | 97.62 | 95.26 | 95.40 | 118,881 | -0.21(-0.22%) |
Jun 17, 2019 | 95.75 | 96.57 | 95.13 | 95.61 | 168,153 | -0.04(-0.04%) |
Jun 14, 2019 | 97.05 | 97.28 | 95.02 | 95.64 | 128,025 | -1.63(-1.68%) |
Jun 13, 2019 | 96.63 | 97.64 | 96.09 | 97.28 | 145,562 | +0.84(+0.88%) |
Jun 12, 2019 | 96.06 | 96.93 | 95.64 | 96.43 | 109,520 | +0.15(+0.16%) |
Jun 11, 2019 | 97.64 | 97.81 | 95.84 | 96.28 | 113,521 | -0.69(-0.71%) |
Jun 10, 2019 | 96.73 | 97.55 | 96.66 | 96.97 | 93,160 | +0.42(+0.44%) |
Jun 07, 2019 | 96.64 | 97.52 | 96.51 | 96.54 | 71,362 | +0.46(+0.48%) |
Jun 06, 2019 | 95.94 | 96.55 | 95.40 | 96.08 | 98,037 | -0.08(-0.09%) |
Jun 05, 2019 | 95.95 | 96.57 | 94.63 | 96.17 | 107,549 | +0.50(+0.52%) |
Jun 04, 2019 | 94.43 | 95.67 | 94.15 | 95.67 | 111,314 | +2.06(+2.20%) |
Jun 03, 2019 | 93.23 | 94.41 | 92.70 | 93.61 | 162,021 | +0.31(+0.33%) |
May 31, 2019 | 92.47 | 93.85 | 91.53 | 93.31 | 363,734 | -0.18(-0.19%) |
May 30, 2019 | 93.44 | 94.31 | 92.88 | 93.48 | 111,887 | -0.48(-0.51%) |
May 29, 2019 | 95.05 | 95.31 | 93.71 | 93.96 | 147,802 | -1.63(-1.71%) |
May 28, 2019 | 96.39 | 97.62 | 95.33 | 95.60 | 212,008 | -0.71(-0.74%) |
May 24, 2019 | 97.39 | 98.14 | 96.18 | 96.31 | 121,954 | -0.67(-0.69%) |
May 23, 2019 | 97.96 | 98.17 | 96.69 | 96.98 | 225,569 | -1.84(-1.86%) |
May 22, 2019 | 99.18 | 99.61 | 98.41 | 98.82 | 124,968 | -0.73(-0.74%) |
May 21, 2019 | 98.81 | 99.83 | 98.68 | 99.55 | 128,642 | +1.32(+1.35%) |
May 20, 2019 | 97.71 | 98.86 | 97.32 | 98.22 | 91,066 | -0.22(-0.22%) |
May 17, 2019 | 98.18 | 99.86 | 98.11 | 98.44 | 139,742 | -0.61(-0.62%) |
May 16, 2019 | 98.68 | 99.80 | 98.50 | 99.05 | 145,410 | +0.93(+0.94%) |
May 15, 2019 | 97.25 | 98.29 | 97.01 | 98.13 | 163,860 | -0.09(-0.10%) |
May 14, 2019 | 98.53 | 99.10 | 97.84 | 98.22 | 178,889 | -0.20(-0.20%) |
May 13, 2019 | 98.53 | 99.32 | 97.73 | 98.42 | 226,119 | -2.87(-2.83%) |
May 10, 2019 | 102.58 | 103.27 | 100.62 | 101.29 | 184,890 | -1.82(-1.77%) |
May 09, 2019 | 102.24 | 104.03 | 102.24 | 103.11 | 172,157 | +0.26(+0.25%) |
May 08, 2019 | 103.20 | 104.16 | 102.29 | 102.85 | 232,536 | -0.20(-0.19%) |
May 07, 2019 | 103.29 | 103.68 | 101.76 | 103.04 | 242,877 | -0.95(-0.91%) |
May 06, 2019 | 103.92 | 105.53 | 103.46 | 103.99 | 223,959 | -1.65(-1.56%) |
May 03, 2019 | 104.80 | 105.73 | 104.24 | 105.64 | 130,139 | +1.71(+1.65%) |
May 02, 2019 | 101.17 | 104.11 | 101.17 | 103.92 | 297,474 | +1.64(+1.60%) |