Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 75.75 | 77.70 | 73.65 | 75.45 | 8,840 | +0.00(+0.00%) |
Aug 29, 2019 | 75.45 | 76.88 | 74.25 | 75.45 | 4,291 | +0.30(+0.40%) |
Aug 28, 2019 | 74.85 | 77.55 | 74.33 | 75.15 | 2,649 | +0.00(+0.00%) |
Aug 27, 2019 | 76.50 | 78.00 | 74.10 | 75.15 | 3,579 | -0.15(-0.20%) |
Aug 26, 2019 | 75.30 | 78.15 | 72.00 | 75.30 | 5,110 | +0.30(+0.40%) |
Aug 23, 2019 | 71.40 | 75.00 | 67.65 | 75.00 | 7,806 | +3.30(+4.60%) |
Aug 22, 2019 | 79.05 | 79.05 | 70.65 | 71.70 | 9,254 | -6.90(-8.78%) |
Aug 21, 2019 | 75.75 | 80.23 | 75.75 | 78.60 | 3,460 | +3.60(+4.80%) |
Aug 20, 2019 | 76.20 | 76.20 | 73.50 | 75.00 | 5,956 | -1.35(-1.77%) |
Aug 19, 2019 | 76.80 | 78.00 | 75.00 | 76.35 | 2,820 | +0.45(+0.59%) |
Aug 16, 2019 | 75.75 | 78.15 | 74.47 | 75.90 | 5,340 | +0.45(+0.60%) |
Aug 15, 2019 | 69.75 | 76.20 | 67.95 | 75.45 | 7,726 | +6.45(+9.35%) |
Aug 14, 2019 | 72.75 | 72.90 | 67.95 | 69.00 | 10,088 | -5.55(-7.44%) |
Aug 13, 2019 | 76.35 | 77.70 | 72.60 | 74.55 | 13,106 | -0.60(-0.80%) |
Aug 12, 2019 | 75.60 | 78.30 | 73.80 | 75.15 | 6,370 | -2.55(-3.28%) |
Aug 09, 2019 | 81.00 | 82.80 | 75.00 | 77.70 | 7,853 | -3.75(-4.60%) |
Aug 08, 2019 | 80.70 | 84.90 | 80.55 | 81.45 | 8,298 | +1.35(+1.69%) |
Aug 07, 2019 | 81.15 | 81.75 | 78.15 | 80.10 | 10,338 | -1.80(-2.20%) |
Aug 06, 2019 | 86.55 | 91.50 | 80.10 | 81.90 | 8,810 | -3.90(-4.55%) |
Aug 05, 2019 | 94.65 | 94.65 | 82.80 | 85.80 | 8,023 | -11.55(-11.86%) |
Aug 02, 2019 | 100.65 | 100.65 | 94.35 | 97.35 | 4,440 | -3.75(-3.71%) |
Aug 01, 2019 | 98.70 | 102.60 | 98.33 | 101.10 | 6,355 | +2.55(+2.59%) |
Jul 31, 2019 | 101.25 | 105.00 | 98.40 | 98.55 | 6,862 | -2.85(-2.81%) |
Jul 30, 2019 | 97.50 | 104.10 | 96.75 | 101.40 | 5,017 | +2.40(+2.42%) |
Jul 29, 2019 | 102.90 | 102.90 | 98.85 | 99.00 | 3,542 | -3.90(-3.79%) |
Jul 26, 2019 | 104.85 | 106.50 | 101.25 | 102.90 | 4,840 | -1.80(-1.72%) |
Jul 25, 2019 | 107.25 | 108.90 | 104.25 | 104.70 | 5,017 | -3.30(-3.06%) |
Jul 24, 2019 | 107.40 | 109.95 | 104.03 | 108.00 | 3,551 | +0.30(+0.28%) |
Jul 23, 2019 | 112.50 | 112.50 | 102.00 | 107.70 | 6,417 | -4.35(-3.88%) |
Jul 22, 2019 | 111.15 | 113.40 | 109.05 | 112.05 | 3,507 | +1.05(+0.95%) |
Jul 19, 2019 | 113.55 | 113.85 | 110.25 | 111.00 | 3,293 | -2.85(-2.50%) |
Jul 18, 2019 | 112.65 | 115.20 | 111.90 | 113.85 | 3,892 | +1.20(+1.07%) |
Jul 17, 2019 | 112.50 | 114.00 | 109.05 | 112.65 | 4,149 | +0.15(+0.13%) |
Jul 16, 2019 | 107.10 | 115.05 | 105.90 | 112.50 | 6,133 | +4.95(+4.60%) |
Jul 15, 2019 | 108.60 | 109.75 | 105.45 | 107.55 | 2,923 | -1.65(-1.51%) |
Jul 12, 2019 | 108.60 | 114.15 | 105.45 | 109.20 | 5,886 | -0.60(-0.55%) |
Jul 11, 2019 | 108.00 | 111.45 | 105.75 | 109.80 | 6,728 | +2.10(+1.95%) |
Jul 10, 2019 | 109.80 | 110.85 | 105.75 | 107.70 | 4,588 | -1.50(-1.37%) |
Jul 09, 2019 | 110.40 | 112.05 | 108.60 | 109.20 | 4,985 | -2.55(-2.28%) |
Jul 08, 2019 | 117.00 | 117.00 | 110.55 | 111.75 | 9,883 | -5.55(-4.73%) |
Jul 05, 2019 | 117.75 | 119.17 | 114.30 | 117.30 | 4,313 | -0.15(-0.13%) |
Jul 03, 2019 | 119.40 | 121.20 | 115.50 | 117.45 | 6,913 | -1.65(-1.39%) |
Jul 02, 2019 | 127.80 | 131.55 | 116.55 | 119.10 | 10,813 | -7.80(-6.15%) |
Jul 01, 2019 | 125.85 | 128.10 | 123.30 | 126.90 | 9,256 | +1.65(+1.32%) |
Jun 28, 2019 | 117.75 | 128.25 | 117.30 | 125.25 | 60,606 | +8.25(+7.05%) |
Jun 27, 2019 | 117.45 | 121.35 | 116.40 | 117.00 | 8,304 | +0.00(+0.00%) |
Jun 26, 2019 | 118.20 | 120.00 | 115.50 | 117.00 | 4,838 | -0.75(-0.64%) |
Jun 25, 2019 | 122.25 | 122.25 | 116.86 | 117.75 | 6,531 | -4.20(-3.44%) |
Jun 24, 2019 | 127.05 | 127.65 | 121.50 | 121.95 | 7,323 | -2.25(-1.81%) |
Jun 21, 2019 | 119.85 | 128.40 | 110.40 | 124.20 | 18,293 | +3.75(+3.11%) |
Jun 20, 2019 | 123.30 | 125.47 | 116.85 | 120.45 | 5,965 | -0.45(-0.37%) |
Jun 19, 2019 | 115.20 | 121.80 | 115.20 | 120.90 | 5,183 | +5.70(+4.95%) |
Jun 18, 2019 | 114.45 | 115.97 | 113.10 | 115.20 | 4,360 | +2.55(+2.26%) |
Jun 17, 2019 | 107.25 | 113.25 | 107.25 | 112.65 | 6,325 | +5.70(+5.33%) |
Jun 14, 2019 | 108.75 | 109.95 | 105.60 | 106.95 | 7,446 | -2.40(-2.19%) |
Jun 13, 2019 | 107.55 | 110.78 | 105.30 | 109.35 | 5,364 | +1.35(+1.25%) |
Jun 12, 2019 | 106.20 | 108.15 | 103.35 | 108.00 | 4,837 | +1.50(+1.41%) |
Jun 11, 2019 | 111.30 | 111.30 | 104.70 | 106.50 | 5,179 | -3.60(-3.27%) |
Jun 10, 2019 | 112.35 | 112.95 | 109.20 | 110.10 | 4,832 | -2.10(-1.87%) |
Jun 07, 2019 | 114.15 | 114.30 | 108.30 | 112.20 | 5,300 | -0.90(-0.80%) |
Jun 06, 2019 | 113.40 | 116.76 | 102.30 | 113.10 | 9,871 | -1.65(-1.44%) |
Jun 05, 2019 | 117.75 | 118.56 | 114.15 | 114.75 | 6,260 | -3.60(-3.04%) |
Jun 04, 2019 | 119.10 | 120.45 | 115.65 | 118.35 | 6,634 | +0.90(+0.77%) |