Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 89.41 | 91.32 | 85.83 | 87.29 | 164,508 | -2.09(-2.34%) |
Jul 30, 2019 | 86.33 | 89.42 | 85.63 | 89.38 | 119,045 | +2.19(+2.51%) |
Jul 29, 2019 | 84.75 | 87.46 | 82.39 | 87.19 | 135,272 | +2.79(+3.31%) |
Jul 26, 2019 | 85.68 | 86.17 | 82.99 | 84.40 | 230,800 | -1.00(-1.17%) |
Jul 25, 2019 | 89.71 | 89.71 | 85.25 | 85.40 | 147,385 | -4.11(-4.59%) |
Jul 24, 2019 | 87.73 | 89.94 | 86.35 | 89.51 | 123,564 | +1.57(+1.79%) |
Jul 23, 2019 | 89.55 | 89.55 | 85.22 | 87.94 | 134,230 | -1.13(-1.27%) |
Jul 22, 2019 | 92.49 | 92.78 | 87.23 | 89.07 | 199,200 | -2.74(-2.98%) |
Jul 19, 2019 | 94.84 | 95.03 | 91.32 | 91.81 | 134,500 | -3.43(-3.60%) |
Jul 18, 2019 | 94.58 | 95.24 | 92.67 | 95.24 | 134,228 | +0.32(+0.34%) |
Jul 17, 2019 | 98.05 | 98.24 | 93.72 | 94.92 | 161,167 | -3.13(-3.19%) |
Jul 16, 2019 | 100.12 | 102.27 | 98.00 | 98.05 | 100,639 | -1.95(-1.95%) |
Jul 15, 2019 | 101.62 | 102.54 | 99.50 | 100.00 | 100,588 | -1.04(-1.03%) |
Jul 12, 2019 | 101.20 | 104.21 | 100.05 | 101.04 | 105,600 | +0.29(+0.29%) |
Jul 11, 2019 | 101.35 | 101.68 | 98.66 | 100.75 | 144,581 | -0.55(-0.54%) |
Jul 10, 2019 | 104.21 | 104.82 | 98.00 | 101.30 | 133,697 | -1.86(-1.80%) |
Jul 09, 2019 | 100.42 | 103.17 | 99.78 | 103.16 | 103,646 | +2.88(+2.87%) |
Jul 08, 2019 | 101.45 | 103.01 | 99.54 | 100.28 | 102,046 | -1.36(-1.34%) |
Jul 05, 2019 | 104.30 | 105.74 | 101.13 | 101.64 | 143,600 | -3.26(-3.11%) |
Jul 03, 2019 | 103.40 | 104.91 | 102.81 | 104.90 | 69,600 | +1.73(+1.68%) |
Jul 02, 2019 | 106.44 | 106.44 | 99.39 | 103.17 | 179,528 | -3.36(-3.15%) |
Jul 01, 2019 | 106.78 | 108.37 | 104.59 | 106.53 | 214,817 | +1.72(+1.64%) |
Jun 28, 2019 | 101.39 | 105.13 | 101.39 | 104.81 | 332,200 | +4.36(+4.34%) |
Jun 27, 2019 | 99.09 | 101.56 | 98.54 | 100.45 | 162,632 | +2.17(+2.21%) |
Jun 26, 2019 | 99.21 | 100.06 | 97.04 | 98.28 | 115,901 | -0.33(-0.33%) |
Jun 25, 2019 | 100.17 | 103.56 | 96.81 | 98.61 | 155,346 | -2.36(-2.34%) |
Jun 24, 2019 | 104.82 | 104.82 | 98.57 | 100.97 | 172,290 | -3.89(-3.71%) |
Jun 21, 2019 | 104.85 | 106.39 | 100.71 | 104.86 | 206,700 | -0.70(-0.66%) |
Jun 20, 2019 | 106.91 | 108.81 | 104.17 | 105.56 | 132,675 | +0.47(+0.45%) |
Jun 19, 2019 | 102.84 | 105.37 | 101.11 | 105.09 | 98,328 | +2.02(+1.96%) |
Jun 18, 2019 | 101.91 | 103.50 | 100.12 | 103.07 | 127,231 | +2.39(+2.37%) |
Jun 17, 2019 | 98.39 | 101.59 | 97.06 | 100.68 | 178,856 | +3.15(+3.23%) |
Jun 14, 2019 | 103.23 | 103.23 | 96.50 | 97.53 | 202,600 | -6.01(-5.80%) |
Jun 13, 2019 | 99.51 | 103.84 | 98.71 | 103.54 | 170,834 | +4.54(+4.59%) |
Jun 12, 2019 | 98.27 | 100.26 | 96.85 | 99.00 | 237,389 | +0.33(+0.33%) |
Jun 11, 2019 | 98.58 | 102.82 | 98.00 | 98.67 | 316,109 | +1.95(+2.02%) |
Jun 10, 2019 | 98.25 | 100.00 | 96.38 | 96.72 | 168,511 | +1.58(+1.66%) |
Jun 07, 2019 | 92.02 | 96.68 | 90.08 | 95.14 | 232,300 | +4.01(+4.40%) |
Jun 06, 2019 | 95.75 | 96.07 | 89.83 | 91.13 | 233,934 | -5.33(-5.53%) |
Jun 05, 2019 | 97.74 | 97.74 | 93.32 | 96.46 | 168,381 | -0.31(-0.32%) |
Jun 04, 2019 | 95.51 | 98.48 | 93.16 | 96.77 | 312,891 | +3.03(+3.23%) |
Jun 03, 2019 | 92.32 | 97.24 | 91.93 | 93.74 | 209,550 | +1.34(+1.45%) |
May 31, 2019 | 90.53 | 96.18 | 90.00 | 92.40 | 182,700 | +0.21(+0.23%) |
May 30, 2019 | 95.72 | 97.10 | 91.11 | 92.19 | 153,631 | -2.90(-3.05%) |
May 29, 2019 | 94.48 | 96.07 | 92.93 | 95.09 | 110,345 | -0.16(-0.17%) |
May 28, 2019 | 98.91 | 100.54 | 95.00 | 95.25 | 131,257 | -3.11(-3.16%) |
May 24, 2019 | 99.24 | 102.62 | 97.51 | 98.36 | 125,000 | -0.44(-0.45%) |
May 23, 2019 | 97.00 | 99.64 | 95.00 | 98.80 | 105,546 | +0.16(+0.16%) |
May 22, 2019 | 101.40 | 102.99 | 98.47 | 98.64 | 102,169 | -3.32(-3.26%) |
May 21, 2019 | 101.09 | 102.16 | 97.00 | 101.96 | 256,793 | +2.18(+2.18%) |
May 20, 2019 | 102.03 | 102.88 | 99.75 | 99.78 | 140,243 | -3.33(-3.23%) |
May 17, 2019 | 105.32 | 107.45 | 101.75 | 103.11 | 149,000 | -3.50(-3.28%) |
May 16, 2019 | 107.00 | 108.56 | 105.51 | 106.61 | 156,432 | -0.07(-0.07%) |
May 15, 2019 | 101.86 | 106.84 | 101.50 | 106.68 | 133,806 | +3.29(+3.18%) |
May 14, 2019 | 100.52 | 105.95 | 100.15 | 103.39 | 148,780 | +3.51(+3.51%) |
May 13, 2019 | 100.42 | 102.17 | 98.80 | 99.88 | 166,808 | -3.73(-3.60%) |
May 10, 2019 | 102.81 | 104.31 | 100.70 | 103.61 | 121,500 | +0.00(+0.00%) |
May 09, 2019 | 103.00 | 105.50 | 100.00 | 103.61 | 130,671 | -0.48(-0.46%) |
May 08, 2019 | 102.89 | 110.00 | 101.96 | 104.09 | 169,380 | +0.68(+0.66%) |
May 07, 2019 | 107.52 | 109.07 | 102.28 | 103.41 | 147,722 | -5.32(-4.89%) |
May 06, 2019 | 103.89 | 109.83 | 103.21 | 108.73 | 149,531 | +1.65(+1.54%) |
May 03, 2019 | 106.70 | 107.50 | 103.75 | 107.08 | 132,600 | +1.41(+1.33%) |
May 02, 2019 | 102.85 | 106.29 | 101.14 | 105.67 | 118,541 | +2.55(+2.47%) |