Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 91.32 | 96.03 | 89.55 | 94.27 | 2,403 | +3.53(+3.90%) |
Jul 30, 2019 | 89.55 | 93.68 | 89.55 | 90.73 | 945 | +2.36(+2.67%) |
Jul 29, 2019 | 97.80 | 100.16 | 84.25 | 88.37 | 6,735 | -10.02(-10.18%) |
Jul 26, 2019 | 99.57 | 100.16 | 98.39 | 98.39 | 278 | -0.59(-0.60%) |
Jul 25, 2019 | 97.21 | 99.57 | 95.44 | 98.98 | 605 | +2.95(+3.07%) |
Jul 24, 2019 | 100.75 | 100.75 | 91.91 | 96.03 | 1,061 | -3.54(-3.55%) |
Jul 23, 2019 | 102.51 | 102.51 | 99.57 | 99.57 | 659 | -5.30(-5.06%) |
Jul 22, 2019 | 101.92 | 106.05 | 101.33 | 104.87 | 820 | +2.95(+2.89%) |
Jul 19, 2019 | 105.46 | 107.82 | 101.33 | 101.92 | 1,340 | -1.18(-1.14%) |
Jul 18, 2019 | 100.86 | 103.49 | 100.33 | 103.10 | 206 | +2.36(+2.34%) |
Jul 17, 2019 | 103.69 | 103.69 | 100.16 | 100.75 | 1,583 | -2.95(-2.84%) |
Jul 16, 2019 | 104.28 | 104.87 | 103.10 | 103.69 | 901 | -0.59(-0.57%) |
Jul 15, 2019 | 103.69 | 106.05 | 103.36 | 104.28 | 436 | +0.59(+0.57%) |
Jul 12, 2019 | 103.69 | 107.82 | 102.51 | 103.69 | 889 | -0.59(-0.57%) |
Jul 11, 2019 | 103.10 | 107.23 | 103.10 | 104.28 | 1,797 | +1.18(+1.14%) |
Jul 10, 2019 | 103.69 | 104.87 | 101.33 | 103.10 | 909 | -0.59(-0.57%) |
Jul 09, 2019 | 102.51 | 103.69 | 101.92 | 103.69 | 661 | +1.77(+1.73%) |
Jul 08, 2019 | 104.87 | 104.87 | 100.75 | 101.92 | 962 | -0.59(-0.57%) |
Jul 05, 2019 | 101.33 | 104.27 | 101.33 | 102.51 | 1,330 | +2.06(+2.05%) |
Jul 03, 2019 | 100.16 | 103.10 | 98.58 | 100.45 | 770 | +0.88(+0.89%) |
Jul 02, 2019 | 96.03 | 104.28 | 95.44 | 99.57 | 5,781 | +3.54(+3.68%) |
Jul 01, 2019 | 93.09 | 97.21 | 93.09 | 96.03 | 2,624 | +4.12(+4.49%) |
Jun 28, 2019 | 92.50 | 94.27 | 91.63 | 91.91 | 772 | +0.59(+0.65%) |
Jun 27, 2019 | 93.81 | 93.81 | 90.73 | 91.32 | 529 | -0.59(-0.64%) |
Jun 26, 2019 | 94.27 | 94.85 | 91.32 | 91.91 | 619 | +1.92(+2.13%) |
Jun 25, 2019 | 91.32 | 92.45 | 89.55 | 89.99 | 411 | -1.33(-1.46%) |
Jun 24, 2019 | 94.27 | 94.85 | 87.78 | 91.32 | 1,586 | +4.71(+5.44%) |
Jun 21, 2019 | 90.14 | 91.32 | 86.61 | 86.61 | 972 | -3.88(-4.29%) |
Jun 20, 2019 | 92.37 | 93.68 | 88.37 | 90.49 | 1,324 | -2.73(-2.93%) |
Jun 19, 2019 | 91.32 | 93.22 | 90.73 | 93.22 | 602 | +2.49(+2.74%) |
Jun 18, 2019 | 91.32 | 91.32 | 89.55 | 90.73 | 1,604 | -0.59(-0.65%) |
Jun 17, 2019 | 91.32 | 92.50 | 91.14 | 91.32 | 191 | +0.59(+0.65%) |
Jun 14, 2019 | 91.91 | 92.89 | 90.14 | 90.73 | 510 | -1.18(-1.28%) |
Jun 13, 2019 | 96.03 | 96.62 | 91.32 | 91.91 | 1,585 | -2.65(-2.80%) |
Jun 12, 2019 | 93.38 | 98.98 | 93.09 | 94.55 | 1,703 | +1.47(+1.58%) |
Jun 11, 2019 | 92.50 | 95.44 | 91.32 | 93.09 | 855 | +1.18(+1.28%) |
Jun 10, 2019 | 91.91 | 94.27 | 91.91 | 91.91 | 913 | -0.72(-0.78%) |
Jun 07, 2019 | 93.09 | 94.27 | 91.32 | 92.63 | 782 | -0.46(-0.49%) |
Jun 06, 2019 | 93.09 | 95.44 | 91.32 | 93.09 | 812 | +0.59(+0.64%) |
Jun 05, 2019 | 96.03 | 96.03 | 91.91 | 92.50 | 875 | -1.77(-1.88%) |
Jun 04, 2019 | 93.68 | 95.44 | 93.68 | 94.27 | 1,425 | -1.18(-1.23%) |
Jun 03, 2019 | 93.68 | 96.62 | 90.14 | 95.44 | 2,071 | +1.77(+1.89%) |
May 31, 2019 | 94.85 | 96.03 | 93.68 | 93.68 | 957 | -1.77(-1.85%) |
May 30, 2019 | 94.85 | 97.21 | 94.85 | 95.44 | 628 | -0.02(-0.02%) |
May 29, 2019 | 94.51 | 96.62 | 94.27 | 95.46 | 933 | -0.57(-0.60%) |
May 28, 2019 | 94.27 | 96.62 | 93.09 | 96.03 | 525 | +0.59(+0.62%) |
May 24, 2019 | 93.68 | 95.44 | 93.09 | 95.44 | 660 | +1.18(+1.25%) |
May 23, 2019 | 94.27 | 94.85 | 93.09 | 94.27 | 652 | +0.00(+0.00%) |
May 22, 2019 | 93.68 | 96.62 | 93.68 | 94.27 | 1,147 | +0.35(+0.37%) |
May 21, 2019 | 95.44 | 95.44 | 90.73 | 93.92 | 1,178 | -0.35(-0.37%) |
May 20, 2019 | 94.85 | 97.80 | 94.27 | 94.27 | 1,702 | -1.18(-1.23%) |
May 17, 2019 | 96.03 | 96.03 | 93.38 | 95.44 | 1,418 | -0.59(-0.61%) |
May 16, 2019 | 95.44 | 98.98 | 94.85 | 96.03 | 1,375 | +1.18(+1.24%) |
May 15, 2019 | 93.10 | 94.85 | 91.34 | 94.85 | 2,340 | +2.34(+2.53%) |
May 14, 2019 | 92.51 | 95.44 | 91.34 | 92.51 | 814 | +0.59(+0.64%) |
May 13, 2019 | 93.68 | 93.82 | 90.76 | 91.93 | 2,199 | -4.87(-5.03%) |
May 10, 2019 | 96.61 | 99.50 | 93.21 | 96.80 | 1,791 | -0.98(-1.01%) |
May 09, 2019 | 97.20 | 98.37 | 93.68 | 97.78 | 1,338 | -0.59(-0.60%) |
May 08, 2019 | 99.54 | 101.88 | 96.61 | 98.37 | 2,585 | -0.59(-0.59%) |
May 07, 2019 | 99.54 | 103.64 | 98.95 | 98.95 | 2,969 | -0.59(-0.59%) |
May 06, 2019 | 97.20 | 102.47 | 97.20 | 99.54 | 2,519 | +0.15(+0.15%) |
May 03, 2019 | 103.05 | 103.05 | 97.49 | 99.39 | 3,762 | -3.67(-3.56%) |
May 02, 2019 | 103.64 | 105.39 | 96.61 | 103.05 | 11,114 | -2.93(-2.76%) |