Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 84.02 | 84.94 | 78.89 | 81.28 | 1,910,100 | -2.54(-3.03%) |
Aug 29, 2019 | 88.30 | 89.35 | 83.29 | 83.82 | 1,789,267 | -3.17(-3.64%) |
Aug 28, 2019 | 84.00 | 87.52 | 82.61 | 86.99 | 1,919,968 | +2.91(+3.46%) |
Aug 27, 2019 | 89.28 | 89.95 | 83.23 | 84.08 | 1,827,887 | -4.80(-5.40%) |
Aug 26, 2019 | 90.24 | 90.84 | 86.13 | 88.88 | 1,463,318 | +0.45(+0.51%) |
Aug 23, 2019 | 91.37 | 91.56 | 86.00 | 88.43 | 3,050,800 | -4.54(-4.88%) |
Aug 22, 2019 | 96.29 | 96.58 | 92.80 | 92.97 | 1,766,580 | -3.61(-3.74%) |
Aug 21, 2019 | 100.59 | 100.96 | 96.27 | 96.58 | 1,798,429 | -2.58(-2.60%) |
Aug 20, 2019 | 99.23 | 101.88 | 97.26 | 99.16 | 1,438,893 | -0.23(-0.23%) |
Aug 19, 2019 | 98.80 | 101.48 | 95.60 | 99.39 | 2,801,073 | +3.34(+3.48%) |
Aug 16, 2019 | 95.00 | 98.10 | 93.40 | 96.05 | 1,530,500 | +2.39(+2.55%) |
Aug 15, 2019 | 95.99 | 97.14 | 91.37 | 93.66 | 1,519,059 | -0.36(-0.38%) |
Aug 14, 2019 | 96.52 | 97.73 | 91.60 | 94.02 | 2,820,747 | -5.63(-5.65%) |
Aug 13, 2019 | 92.84 | 100.50 | 92.84 | 99.65 | 3,032,861 | +6.64(+7.14%) |
Aug 12, 2019 | 94.25 | 98.20 | 91.53 | 93.01 | 1,894,345 | -1.89(-1.99%) |
Aug 09, 2019 | 90.25 | 98.00 | 90.00 | 94.90 | 3,063,800 | +3.25(+3.55%) |
Aug 08, 2019 | 85.49 | 91.86 | 85.49 | 91.65 | 1,691,853 | +7.43(+8.82%) |
Aug 07, 2019 | 83.69 | 86.45 | 82.80 | 84.22 | 989,576 | -1.02(-1.20%) |
Aug 06, 2019 | 87.20 | 89.76 | 82.71 | 85.24 | 1,357,311 | -0.24(-0.28%) |
Aug 05, 2019 | 83.34 | 86.92 | 82.25 | 85.48 | 2,191,752 | -2.53(-2.87%) |
Aug 02, 2019 | 91.54 | 92.78 | 86.91 | 88.01 | 1,801,000 | -3.52(-3.85%) |
Aug 01, 2019 | 90.07 | 94.32 | 89.44 | 91.53 | 2,238,186 | +2.46(+2.76%) |
Jul 31, 2019 | 94.00 | 94.80 | 86.82 | 89.07 | 2,472,474 | -4.93(-5.24%) |
Jul 30, 2019 | 86.00 | 96.19 | 84.00 | 94.00 | 3,126,801 | +6.77(+7.76%) |
Jul 29, 2019 | 93.69 | 93.90 | 82.65 | 87.23 | 3,316,084 | -5.65(-6.08%) |
Jul 26, 2019 | 93.04 | 95.50 | 91.91 | 92.88 | 2,053,000 | +0.60(+0.65%) |
Jul 25, 2019 | 87.50 | 93.34 | 87.00 | 92.28 | 3,268,917 | +4.82(+5.51%) |
Jul 24, 2019 | 86.79 | 87.85 | 85.50 | 87.46 | 1,250,712 | +0.72(+0.83%) |
Jul 23, 2019 | 88.32 | 89.44 | 84.49 | 86.74 | 2,528,670 | -0.94(-1.07%) |
Jul 22, 2019 | 82.27 | 88.50 | 82.08 | 87.68 | 5,351,821 | +4.16(+4.98%) |
Jul 19, 2019 | 85.16 | 85.85 | 80.75 | 83.52 | 13,669,000 | +10.77(+14.80%) |
Jul 18, 2019 | 71.00 | 74.19 | 70.15 | 72.75 | 3,317,057 | +1.75(+2.46%) |
Jul 17, 2019 | 70.00 | 71.56 | 69.59 | 71.00 | 1,036,812 | +1.46(+2.10%) |
Jul 16, 2019 | 71.93 | 73.09 | 69.00 | 69.54 | 1,581,933 | -2.06(-2.88%) |
Jul 15, 2019 | 74.00 | 74.29 | 71.40 | 71.60 | 1,324,267 | -1.90(-2.59%) |
Jul 12, 2019 | 71.60 | 75.20 | 70.50 | 73.50 | 1,838,300 | +2.62(+3.70%) |
Jul 11, 2019 | 74.50 | 74.98 | 70.50 | 70.88 | 2,350,829 | -3.46(-4.65%) |
Jul 10, 2019 | 70.00 | 74.50 | 69.50 | 74.34 | 2,717,684 | +5.89(+8.60%) |
Jul 09, 2019 | 67.42 | 69.20 | 66.88 | 68.45 | 1,782,156 | +1.54(+2.30%) |
Jul 08, 2019 | 68.26 | 71.71 | 66.90 | 66.91 | 4,565,843 | -0.30(-0.45%) |
Jul 05, 2019 | 67.15 | 67.25 | 64.84 | 67.21 | 805,200 | -0.03(-0.04%) |
Jul 03, 2019 | 64.68 | 67.48 | 64.52 | 67.24 | 1,564,100 | +2.72(+4.22%) |
Jul 02, 2019 | 63.30 | 65.03 | 61.72 | 64.52 | 1,738,745 | +1.03(+1.62%) |
Jul 01, 2019 | 69.10 | 69.73 | 61.81 | 63.49 | 2,674,142 | -4.80(-7.03%) |
Jun 28, 2019 | 64.36 | 68.38 | 63.30 | 68.29 | 1,474,300 | +5.01(+7.92%) |
Jun 27, 2019 | 63.39 | 65.00 | 62.57 | 63.28 | 914,562 | +0.63(+1.01%) |
Jun 26, 2019 | 63.30 | 64.92 | 62.01 | 62.65 | 1,625,402 | +1.13(+1.84%) |
Jun 25, 2019 | 67.10 | 68.99 | 61.17 | 61.52 | 2,481,092 | -6.45(-9.49%) |
Jun 24, 2019 | 71.05 | 72.39 | 65.08 | 67.97 | 2,447,369 | -4.26(-5.90%) |
Jun 21, 2019 | 72.46 | 73.93 | 68.30 | 72.23 | 2,657,400 | -2.62(-3.50%) |
Jun 20, 2019 | 78.00 | 78.22 | 70.69 | 74.85 | 3,427,380 | -2.37(-3.07%) |
Jun 19, 2019 | 78.75 | 79.79 | 73.56 | 77.22 | 3,313,735 | +0.72(+0.94%) |
Jun 18, 2019 | 73.00 | 78.70 | 71.50 | 76.50 | 6,610,582 | +6.49(+9.27%) |
Jun 17, 2019 | 64.75 | 70.01 | 62.00 | 70.01 | 3,246,163 | +5.85(+9.12%) |
Jun 14, 2019 | 69.78 | 70.79 | 63.02 | 64.16 | 6,264,200 | -3.40(-5.03%) |
Jun 13, 2019 | 63.86 | 69.67 | 61.60 | 67.56 | 10,919,050 | +9.56(+16.48%) |