Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 103.07 | 111.99 | 103.07 | 105.80 | 1,381,700 | -1.20(-1.12%) |
Jul 30, 2019 | 96.88 | 107.00 | 96.70 | 107.00 | 308,986 | +9.54(+9.79%) |
Jul 29, 2019 | 98.55 | 99.48 | 96.02 | 97.46 | 277,655 | -1.19(-1.21%) |
Jul 26, 2019 | 96.90 | 99.06 | 95.46 | 98.65 | 372,200 | +1.50(+1.54%) |
Jul 25, 2019 | 99.83 | 100.15 | 97.01 | 97.15 | 253,651 | -2.59(-2.60%) |
Jul 24, 2019 | 98.98 | 99.89 | 96.77 | 99.74 | 358,807 | +0.46(+0.46%) |
Jul 23, 2019 | 106.09 | 106.09 | 98.72 | 99.28 | 567,559 | -6.35(-6.01%) |
Jul 22, 2019 | 105.64 | 105.98 | 103.81 | 105.63 | 258,588 | -0.37(-0.35%) |
Jul 19, 2019 | 105.56 | 107.22 | 105.14 | 106.00 | 245,700 | +0.11(+0.10%) |
Jul 18, 2019 | 102.54 | 106.10 | 102.28 | 105.89 | 321,825 | +2.59(+2.51%) |
Jul 17, 2019 | 103.73 | 104.56 | 102.28 | 103.30 | 390,023 | -0.15(-0.14%) |
Jul 16, 2019 | 105.67 | 105.67 | 101.78 | 103.45 | 398,278 | -2.10(-1.99%) |
Jul 15, 2019 | 105.98 | 107.02 | 103.67 | 105.55 | 257,088 | -0.16(-0.15%) |
Jul 12, 2019 | 105.82 | 106.33 | 103.66 | 105.71 | 265,500 | +0.21(+0.20%) |
Jul 11, 2019 | 105.76 | 106.29 | 103.93 | 105.50 | 454,647 | +0.15(+0.14%) |
Jul 10, 2019 | 104.83 | 106.85 | 104.50 | 105.35 | 405,880 | +1.28(+1.23%) |
Jul 09, 2019 | 104.89 | 106.25 | 103.27 | 104.07 | 423,536 | -1.80(-1.70%) |
Jul 08, 2019 | 107.18 | 107.50 | 105.02 | 105.87 | 545,907 | -1.20(-1.12%) |
Jul 05, 2019 | 108.15 | 109.20 | 106.50 | 107.07 | 430,200 | -2.53(-2.31%) |
Jul 03, 2019 | 108.37 | 109.64 | 105.44 | 109.60 | 251,900 | +3.27(+3.08%) |
Jul 02, 2019 | 105.41 | 106.48 | 103.17 | 106.33 | 392,465 | +1.26(+1.20%) |
Jul 01, 2019 | 104.53 | 106.53 | 101.51 | 105.07 | 401,172 | +2.07(+2.01%) |
Jun 28, 2019 | 104.81 | 107.57 | 101.05 | 103.00 | 1,210,500 | -1.71(-1.63%) |
Jun 27, 2019 | 100.64 | 105.11 | 100.33 | 104.71 | 500,458 | +4.70(+4.70%) |
Jun 26, 2019 | 101.89 | 102.68 | 97.30 | 100.01 | 812,514 | -2.13(-2.09%) |
Jun 25, 2019 | 104.43 | 105.99 | 101.31 | 102.14 | 1,390,448 | +3.64(+3.70%) |
Jun 24, 2019 | 101.50 | 103.74 | 98.50 | 98.50 | 482,690 | -2.94(-2.90%) |
Jun 21, 2019 | 102.08 | 102.66 | 99.37 | 101.44 | 1,176,800 | -1.32(-1.28%) |
Jun 20, 2019 | 103.37 | 106.31 | 102.33 | 102.76 | 678,399 | +1.53(+1.51%) |
Jun 19, 2019 | 100.00 | 103.60 | 99.29 | 101.23 | 499,288 | -1.06(-1.04%) |
Jun 18, 2019 | 101.69 | 103.26 | 99.55 | 102.29 | 499,358 | +1.87(+1.86%) |
Jun 17, 2019 | 96.66 | 101.44 | 96.11 | 100.42 | 595,443 | +6.16(+6.54%) |
Jun 14, 2019 | 95.46 | 96.82 | 93.35 | 94.26 | 505,900 | -1.71(-1.78%) |
Jun 13, 2019 | 95.26 | 96.61 | 92.61 | 95.97 | 640,089 | +1.41(+1.49%) |
Jun 12, 2019 | 95.88 | 98.15 | 93.28 | 94.56 | 566,403 | -1.11(-1.16%) |
Jun 11, 2019 | 101.06 | 102.38 | 95.41 | 95.67 | 567,665 | -5.06(-5.02%) |
Jun 10, 2019 | 100.00 | 102.59 | 99.82 | 100.73 | 438,850 | +0.96(+0.96%) |
Jun 07, 2019 | 95.10 | 99.94 | 93.41 | 99.77 | 962,300 | +2.84(+2.93%) |
Jun 06, 2019 | 99.53 | 99.89 | 96.88 | 96.93 | 864,316 | -2.70(-2.71%) |
Jun 05, 2019 | 99.08 | 101.00 | 96.34 | 99.63 | 1,024,462 | +1.60(+1.63%) |
Jun 04, 2019 | 95.59 | 99.37 | 94.06 | 98.03 | 2,936,256 | +8.83(+9.90%) |
Jun 03, 2019 | 84.50 | 96.70 | 84.49 | 89.20 | 4,844,403 | +21.41(+31.58%) |
May 31, 2019 | 68.90 | 70.98 | 67.49 | 67.79 | 886,200 | -2.12(-3.03%) |
May 30, 2019 | 71.37 | 72.06 | 69.42 | 69.91 | 814,585 | -1.26(-1.77%) |
May 29, 2019 | 73.28 | 73.58 | 70.53 | 71.17 | 941,449 | -2.54(-3.45%) |
May 28, 2019 | 76.77 | 77.80 | 72.73 | 73.71 | 1,123,640 | -3.03(-3.95%) |
May 24, 2019 | 75.10 | 77.33 | 75.10 | 76.74 | 403,000 | +2.25(+3.02%) |
May 23, 2019 | 76.12 | 76.38 | 73.17 | 74.49 | 454,235 | -1.89(-2.47%) |
May 22, 2019 | 74.94 | 78.14 | 74.58 | 76.38 | 572,100 | +0.86(+1.14%) |
May 21, 2019 | 71.37 | 75.71 | 71.00 | 75.52 | 574,801 | +4.78(+6.76%) |
May 20, 2019 | 72.51 | 73.73 | 70.72 | 70.74 | 796,706 | -3.17(-4.29%) |
May 17, 2019 | 69.69 | 74.53 | 69.69 | 73.91 | 1,255,000 | +3.34(+4.73%) |
May 16, 2019 | 71.00 | 76.69 | 69.50 | 70.57 | 3,008,720 | +7.07(+11.13%) |
May 15, 2019 | 66.32 | 67.86 | 62.53 | 63.50 | 1,132,368 | -3.68(-5.48%) |
May 14, 2019 | 64.38 | 68.00 | 63.88 | 67.18 | 537,639 | +2.98(+4.64%) |
May 13, 2019 | 65.49 | 66.50 | 63.87 | 64.20 | 555,706 | -2.98(-4.44%) |
May 10, 2019 | 67.14 | 67.80 | 65.04 | 67.18 | 451,400 | -0.32(-0.47%) |
May 09, 2019 | 69.18 | 70.23 | 66.19 | 67.50 | 763,299 | -2.10(-3.02%) |
May 08, 2019 | 66.99 | 71.59 | 66.35 | 69.60 | 693,042 | +2.60(+3.88%) |
May 07, 2019 | 65.71 | 67.59 | 63.22 | 67.00 | 586,700 | +0.67(+1.01%) |
May 06, 2019 | 62.79 | 66.98 | 62.56 | 66.33 | 336,339 | +2.40(+3.75%) |
May 03, 2019 | 62.00 | 64.12 | 61.04 | 63.93 | 354,200 | +2.52(+4.10%) |
May 02, 2019 | 60.25 | 61.53 | 59.67 | 61.41 | 399,229 | +1.41(+2.35%) |