Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.58 | 104.58 | 103.48 | 104.38 | 311,595 | +0.43(+0.41%) |
Jul 30, 2019 | 104.25 | 104.90 | 103.37 | 103.95 | 160,345 | -0.52(-0.50%) |
Jul 29, 2019 | 104.02 | 105.00 | 103.61 | 104.47 | 174,547 | +0.18(+0.17%) |
Jul 26, 2019 | 100.75 | 104.33 | 100.75 | 104.29 | 221,300 | +3.31(+3.28%) |
Jul 25, 2019 | 99.72 | 101.14 | 99.25 | 100.98 | 240,603 | +1.35(+1.36%) |
Jul 24, 2019 | 100.33 | 100.38 | 98.82 | 99.63 | 199,785 | -0.69(-0.69%) |
Jul 23, 2019 | 100.17 | 100.99 | 99.39 | 100.32 | 127,968 | +0.23(+0.23%) |
Jul 22, 2019 | 99.59 | 100.20 | 99.47 | 100.09 | 99,733 | +0.49(+0.49%) |
Jul 19, 2019 | 99.95 | 100.75 | 99.29 | 99.60 | 235,484 | -0.39(-0.39%) |
Jul 18, 2019 | 100.15 | 100.44 | 99.36 | 99.99 | 172,765 | -0.37(-0.37%) |
Jul 17, 2019 | 100.64 | 100.82 | 99.91 | 100.36 | 107,206 | -0.51(-0.51%) |
Jul 16, 2019 | 101.12 | 101.27 | 100.53 | 100.87 | 131,572 | -0.36(-0.36%) |
Jul 15, 2019 | 101.20 | 101.60 | 100.27 | 101.23 | 89,262 | +0.09(+0.09%) |
Jul 12, 2019 | 101.44 | 101.74 | 100.94 | 101.14 | 164,617 | -0.38(-0.37%) |
Jul 11, 2019 | 100.92 | 101.99 | 100.36 | 101.52 | 170,382 | +0.84(+0.83%) |
Jul 10, 2019 | 100.01 | 101.59 | 100.01 | 100.68 | 150,683 | +0.56(+0.56%) |
Jul 09, 2019 | 99.31 | 100.86 | 99.31 | 100.12 | 191,200 | +0.70(+0.70%) |
Jul 08, 2019 | 99.80 | 100.35 | 99.30 | 99.42 | 184,975 | -0.52(-0.52%) |
Jul 05, 2019 | 100.11 | 100.46 | 99.33 | 99.94 | 111,079 | -0.41(-0.41%) |
Jul 04, 2019 | 100.42 | 100.52 | 99.83 | 100.35 | 54,432 | -0.08(-0.08%) |
Jul 03, 2019 | 99.38 | 100.83 | 99.00 | 100.43 | 133,004 | +1.09(+1.10%) |
Jul 02, 2019 | 99.67 | 99.69 | 98.80 | 99.34 | 167,784 | -0.03(-0.03%) |
Jun 28, 2019 | 99.37 | 99.37 | 99.37 | 0 | +0.02(+0.02%) | |
Jun 27, 2019 | 98.81 | 99.48 | 98.55 | 99.35 | 130,865 | +0.57(+0.58%) |
Jun 26, 2019 | 99.00 | 99.18 | 98.33 | 98.78 | 175,825 | -0.08(-0.08%) |
Jun 25, 2019 | 99.03 | 99.76 | 98.55 | 98.86 | 208,012 | -0.34(-0.34%) |
Jun 24, 2019 | 100.17 | 100.60 | 98.52 | 99.20 | 149,180 | -0.94(-0.94%) |
Jun 21, 2019 | 101.69 | 101.69 | 100.13 | 100.14 | 599,439 | -1.54(-1.51%) |
Jun 20, 2019 | 102.60 | 102.87 | 101.28 | 101.68 | 93,534 | -0.89(-0.87%) |
Jun 19, 2019 | 102.98 | 102.98 | 101.73 | 102.57 | 117,755 | +0.21(+0.21%) |
Jun 18, 2019 | 102.51 | 102.88 | 102.16 | 102.36 | 118,163 | +0.13(+0.13%) |
Jun 17, 2019 | 101.47 | 102.72 | 101.27 | 102.23 | 114,257 | +0.76(+0.75%) |
Jun 14, 2019 | 101.64 | 101.78 | 101.11 | 101.47 | 107,082 | -0.21(-0.21%) |
Jun 13, 2019 | 101.33 | 101.84 | 100.74 | 101.68 | 399,008 | +0.00(+0.00%) |
Jun 12, 2019 | 101.53 | 102.19 | 101.53 | 101.68 | 228,256 | -0.16(-0.16%) |
Jun 11, 2019 | 102.00 | 102.50 | 101.43 | 101.84 | 169,143 | -0.37(-0.36%) |
Jun 10, 2019 | 103.01 | 103.01 | 101.95 | 102.21 | 209,928 | -0.80(-0.78%) |
Jun 07, 2019 | 102.23 | 103.20 | 102.23 | 103.01 | 125,308 | +0.78(+0.76%) |
Jun 06, 2019 | 102.69 | 103.59 | 101.70 | 102.23 | 145,840 | -0.37(-0.36%) |
Jun 05, 2019 | 102.28 | 103.33 | 101.86 | 102.60 | 125,902 | +0.81(+0.80%) |
Jun 04, 2019 | 101.49 | 101.83 | 100.66 | 101.79 | 157,874 | +0.25(+0.25%) |
Jun 03, 2019 | 101.04 | 101.63 | 100.82 | 101.54 | 120,094 | +0.57(+0.56%) |
May 31, 2019 | 101.09 | 101.27 | 100.43 | 100.97 | 223,476 | -0.22(-0.22%) |
May 30, 2019 | 101.87 | 102.22 | 100.97 | 101.19 | 126,701 | -0.68(-0.67%) |
May 29, 2019 | 102.75 | 102.78 | 101.51 | 101.87 | 127,168 | -0.94(-0.91%) |
May 28, 2019 | 102.84 | 103.35 | 102.62 | 102.81 | 217,334 | -0.03(-0.03%) |
May 27, 2019 | 102.65 | 103.19 | 102.06 | 102.84 | 42,722 | +0.33(+0.32%) |
May 24, 2019 | 103.01 | 103.34 | 102.05 | 102.51 | 107,255 | -0.40(-0.39%) |
May 23, 2019 | 102.56 | 103.66 | 102.06 | 102.91 | 177,058 | -0.46(-0.45%) |
May 22, 2019 | 101.96 | 103.66 | 101.62 | 103.37 | 207,476 | +1.18(+1.15%) |
May 21, 2019 | 102.34 | 103.38 | 101.74 | 102.19 | 187,898 | -0.54(-0.53%) |
May 17, 2019 | 102.73 | 102.73 | 102.73 | 0 | -0.01(-0.01%) | |
May 16, 2019 | 101.74 | 102.84 | 101.27 | 102.74 | 248,679 | +1.36(+1.34%) |
May 15, 2019 | 101.43 | 102.03 | 101.36 | 101.38 | 206,818 | -0.27(-0.27%) |
May 14, 2019 | 101.24 | 101.94 | 100.73 | 101.65 | 166,182 | +0.47(+0.46%) |
May 13, 2019 | 100.48 | 101.37 | 100.10 | 101.18 | 141,468 | +0.35(+0.35%) |
May 10, 2019 | 100.83 | 101.48 | 99.53 | 100.83 | 313,068 | +0.12(+0.12%) |
May 09, 2019 | 100.68 | 101.50 | 100.11 | 100.71 | 167,471 | -0.27(-0.27%) |
May 08, 2019 | 99.81 | 101.89 | 99.14 | 100.98 | 237,692 | +1.35(+1.36%) |
May 07, 2019 | 99.18 | 100.55 | 98.74 | 99.63 | 378,813 | -1.32(-1.31%) |
May 06, 2019 | 100.25 | 100.95 | 99.62 | 100.95 | 188,605 | +0.41(+0.41%) |
May 03, 2019 | 100.57 | 101.29 | 100.43 | 100.54 | 95,010 | +0.24(+0.24%) |
May 02, 2019 | 99.25 | 100.41 | 98.69 | 100.30 | 216,673 | +0.92(+0.93%) |