Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.02 | 77.35 | 74.01 | 75.02 | 216,319 | -1.96(-2.55%) |
Jul 30, 2019 | 76.13 | 77.03 | 76.03 | 76.98 | 165,261 | +0.35(+0.46%) |
Jul 29, 2019 | 77.65 | 78.42 | 76.36 | 76.63 | 165,390 | -1.24(-1.59%) |
Jul 26, 2019 | 79.98 | 80.52 | 76.74 | 77.87 | 179,900 | -2.12(-2.65%) |
Jul 25, 2019 | 81.60 | 82.98 | 79.71 | 79.99 | 170,676 | -1.83(-2.24%) |
Jul 24, 2019 | 80.69 | 81.92 | 80.10 | 81.82 | 180,072 | +0.94(+1.16%) |
Jul 23, 2019 | 82.55 | 82.65 | 80.61 | 80.88 | 180,827 | -1.61(-1.95%) |
Jul 22, 2019 | 82.43 | 84.37 | 81.66 | 82.49 | 138,403 | +0.49(+0.60%) |
Jul 19, 2019 | 83.10 | 84.73 | 81.95 | 82.00 | 196,500 | -1.43(-1.71%) |
Jul 18, 2019 | 81.73 | 83.71 | 81.29 | 83.43 | 129,180 | +1.71(+2.09%) |
Jul 17, 2019 | 81.55 | 83.18 | 79.64 | 81.72 | 132,855 | +0.18(+0.22%) |
Jul 16, 2019 | 81.80 | 82.60 | 80.32 | 81.54 | 145,030 | -0.25(-0.31%) |
Jul 15, 2019 | 84.71 | 85.10 | 81.37 | 81.79 | 184,747 | -3.04(-3.58%) |
Jul 12, 2019 | 86.65 | 86.65 | 84.75 | 84.83 | 172,000 | -1.98(-2.28%) |
Jul 11, 2019 | 88.44 | 88.44 | 86.37 | 86.81 | 167,502 | -1.22(-1.39%) |
Jul 10, 2019 | 88.82 | 89.25 | 87.06 | 88.03 | 169,518 | +0.03(+0.03%) |
Jul 09, 2019 | 85.25 | 88.76 | 84.66 | 88.00 | 159,143 | +3.14(+3.70%) |
Jul 08, 2019 | 84.53 | 85.68 | 82.80 | 84.86 | 189,314 | -0.08(-0.09%) |
Jul 05, 2019 | 87.12 | 88.46 | 84.85 | 84.94 | 158,300 | -3.23(-3.66%) |
Jul 03, 2019 | 85.38 | 88.17 | 84.91 | 88.17 | 87,400 | +3.44(+4.06%) |
Jul 02, 2019 | 85.82 | 86.71 | 83.09 | 84.73 | 207,667 | -1.30(-1.51%) |
Jul 01, 2019 | 85.30 | 87.15 | 83.24 | 86.03 | 209,269 | +1.65(+1.96%) |
Jun 28, 2019 | 83.90 | 85.21 | 82.89 | 84.38 | 418,500 | +0.54(+0.64%) |
Jun 27, 2019 | 81.51 | 84.28 | 81.14 | 83.84 | 188,589 | +2.54(+3.12%) |
Jun 26, 2019 | 82.56 | 82.58 | 80.52 | 81.30 | 191,095 | -0.79(-0.96%) |
Jun 25, 2019 | 83.60 | 84.42 | 81.45 | 82.09 | 213,842 | -0.79(-0.95%) |
Jun 24, 2019 | 86.87 | 86.87 | 82.74 | 82.88 | 202,044 | -3.64(-4.21%) |
Jun 21, 2019 | 89.16 | 89.72 | 85.81 | 86.52 | 355,400 | -3.02(-3.37%) |
Jun 20, 2019 | 91.10 | 92.25 | 89.41 | 89.54 | 272,145 | -0.62(-0.69%) |
Jun 19, 2019 | 90.89 | 92.38 | 89.67 | 90.16 | 112,950 | -0.78(-0.86%) |
Jun 18, 2019 | 89.25 | 92.45 | 89.25 | 90.94 | 224,969 | +1.80(+2.02%) |
Jun 17, 2019 | 86.29 | 90.35 | 85.15 | 89.14 | 358,629 | +3.33(+3.88%) |
Jun 14, 2019 | 98.88 | 101.27 | 85.42 | 85.81 | 721,000 | -11.54(-11.85%) |
Jun 13, 2019 | 95.85 | 97.41 | 93.35 | 97.35 | 262,834 | +2.01(+2.11%) |
Jun 12, 2019 | 94.00 | 95.47 | 93.25 | 95.34 | 160,633 | +1.74(+1.86%) |
Jun 11, 2019 | 93.50 | 94.74 | 91.89 | 93.60 | 166,707 | +0.87(+0.94%) |
Jun 10, 2019 | 91.07 | 93.50 | 91.07 | 92.73 | 122,708 | +2.05(+2.26%) |
Jun 07, 2019 | 91.74 | 92.40 | 90.34 | 90.68 | 134,100 | -0.66(-0.72%) |
Jun 06, 2019 | 91.70 | 93.40 | 90.55 | 91.34 | 132,766 | -0.33(-0.36%) |
Jun 05, 2019 | 93.75 | 93.99 | 90.79 | 91.67 | 133,115 | -1.63(-1.75%) |
Jun 04, 2019 | 91.64 | 93.32 | 90.00 | 93.30 | 110,886 | +2.55(+2.81%) |
Jun 03, 2019 | 90.74 | 92.63 | 89.44 | 90.75 | 128,129 | +0.28(+0.31%) |
May 31, 2019 | 90.79 | 91.86 | 89.56 | 90.47 | 108,000 | -0.87(-0.95%) |
May 30, 2019 | 93.44 | 93.79 | 91.02 | 91.34 | 92,889 | -2.04(-2.18%) |
May 29, 2019 | 92.65 | 94.19 | 91.94 | 93.38 | 103,470 | +0.11(+0.12%) |
May 28, 2019 | 94.94 | 96.20 | 93.15 | 93.27 | 152,818 | -1.18(-1.25%) |
May 24, 2019 | 92.66 | 96.46 | 91.86 | 94.45 | 147,100 | +2.31(+2.51%) |
May 23, 2019 | 92.71 | 92.85 | 89.15 | 92.14 | 167,083 | -1.30(-1.39%) |
May 22, 2019 | 90.73 | 93.64 | 89.12 | 93.44 | 260,832 | +2.48(+2.73%) |
May 21, 2019 | 91.16 | 91.16 | 88.97 | 90.96 | 145,307 | +0.68(+0.75%) |
May 20, 2019 | 89.65 | 91.75 | 89.64 | 90.28 | 138,020 | +0.27(+0.30%) |
May 17, 2019 | 90.80 | 91.76 | 89.13 | 90.01 | 122,000 | -1.56(-1.70%) |
May 16, 2019 | 90.49 | 94.50 | 90.49 | 91.57 | 204,358 | +1.65(+1.83%) |
May 15, 2019 | 86.10 | 90.39 | 86.10 | 89.92 | 169,125 | +2.67(+3.06%) |
May 14, 2019 | 84.52 | 87.74 | 84.32 | 87.25 | 176,393 | +3.09(+3.67%) |
May 13, 2019 | 85.28 | 85.96 | 83.57 | 84.16 | 226,433 | -3.82(-4.34%) |
May 10, 2019 | 88.13 | 88.50 | 85.77 | 87.98 | 96,700 | -0.46(-0.52%) |
May 09, 2019 | 89.41 | 90.22 | 86.03 | 88.44 | 111,545 | -2.44(-2.68%) |
May 08, 2019 | 88.11 | 93.67 | 86.53 | 90.88 | 202,938 | +3.29(+3.76%) |
May 07, 2019 | 89.86 | 89.95 | 85.44 | 87.59 | 252,047 | -3.30(-3.63%) |
May 06, 2019 | 87.12 | 91.08 | 87.12 | 90.89 | 162,308 | +2.00(+2.25%) |
May 03, 2019 | 86.96 | 89.18 | 86.34 | 88.89 | 146,800 | +2.50(+2.89%) |
May 02, 2019 | 85.36 | 87.05 | 83.63 | 86.39 | 130,478 | +0.97(+1.14%) |