Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 110.30 | 111.00 | 105.70 | 109.70 | 21,030 | +0.00(+0.00%) |
Aug 29, 2019 | 107.30 | 112.60 | 95.76 | 109.70 | 9,908 | +3.50(+3.30%) |
Aug 28, 2019 | 101.40 | 106.90 | 99.90 | 106.20 | 12,506 | +3.80(+3.71%) |
Aug 27, 2019 | 105.70 | 107.80 | 101.10 | 102.40 | 11,906 | -2.70(-2.57%) |
Aug 26, 2019 | 109.70 | 109.70 | 101.90 | 105.10 | 18,228 | -3.20(-2.95%) |
Aug 23, 2019 | 107.80 | 110.50 | 105.58 | 108.30 | 12,530 | +0.00(+0.00%) |
Aug 22, 2019 | 109.80 | 112.10 | 106.00 | 108.30 | 18,553 | -1.60(-1.46%) |
Aug 21, 2019 | 110.00 | 112.00 | 106.80 | 109.90 | 13,096 | +0.10(+0.09%) |
Aug 20, 2019 | 111.30 | 113.80 | 106.30 | 109.80 | 13,930 | -1.90(-1.70%) |
Aug 19, 2019 | 111.50 | 116.85 | 109.60 | 111.70 | 21,835 | +0.90(+0.81%) |
Aug 16, 2019 | 98.80 | 111.60 | 95.40 | 110.80 | 31,260 | +12.30(+12.49%) |
Aug 15, 2019 | 99.80 | 100.00 | 95.20 | 98.50 | 14,958 | -0.80(-0.81%) |
Aug 14, 2019 | 86.00 | 99.90 | 84.60 | 99.30 | 24,159 | +11.60(+13.23%) |
Aug 13, 2019 | 86.50 | 89.10 | 86.50 | 87.70 | 11,789 | +1.20(+1.39%) |
Aug 12, 2019 | 87.10 | 89.74 | 86.00 | 86.50 | 5,988 | -1.20(-1.37%) |
Aug 09, 2019 | 89.60 | 92.20 | 87.20 | 87.70 | 5,800 | -2.60(-2.88%) |
Aug 08, 2019 | 88.80 | 95.00 | 86.47 | 90.30 | 16,854 | +2.90(+3.32%) |
Aug 07, 2019 | 77.90 | 88.30 | 77.90 | 87.40 | 17,004 | +8.40(+10.63%) |
Aug 06, 2019 | 78.80 | 80.40 | 76.00 | 79.00 | 10,396 | +0.70(+0.89%) |
Aug 05, 2019 | 80.00 | 80.60 | 75.50 | 78.30 | 10,149 | -2.70(-3.33%) |
Aug 02, 2019 | 83.40 | 85.15 | 79.85 | 81.00 | 18,670 | -3.80(-4.48%) |
Aug 01, 2019 | 72.70 | 87.30 | 71.50 | 84.80 | 42,107 | +10.00(+13.37%) |
Jul 31, 2019 | 75.60 | 79.30 | 74.50 | 74.80 | 19,499 | -0.60(-0.80%) |
Jul 30, 2019 | 74.30 | 75.90 | 73.60 | 75.40 | 24,870 | +0.40(+0.53%) |
Jul 29, 2019 | 75.00 | 75.90 | 71.40 | 75.00 | 15,200 | +0.00(+0.00%) |
Jul 26, 2019 | 71.90 | 76.30 | 70.80 | 75.00 | 21,530 | +3.60(+5.04%) |
Jul 25, 2019 | 73.00 | 73.10 | 69.15 | 71.40 | 15,492 | -1.80(-2.46%) |
Jul 24, 2019 | 71.90 | 73.90 | 69.70 | 73.20 | 24,181 | +1.00(+1.39%) |
Jul 23, 2019 | 75.30 | 76.10 | 71.30 | 72.20 | 13,697 | -3.40(-4.50%) |
Jul 22, 2019 | 74.10 | 76.20 | 73.00 | 75.60 | 9,251 | +1.60(+2.16%) |
Jul 19, 2019 | 74.50 | 75.60 | 72.10 | 74.00 | 9,430 | -1.70(-2.25%) |
Jul 18, 2019 | 75.80 | 76.60 | 71.40 | 75.70 | 9,816 | -0.20(-0.26%) |
Jul 17, 2019 | 75.70 | 77.90 | 71.30 | 75.90 | 13,602 | -0.40(-0.52%) |
Jul 16, 2019 | 76.50 | 78.40 | 74.10 | 76.30 | 12,690 | +1.10(+1.46%) |
Jul 15, 2019 | 87.30 | 87.30 | 74.57 | 75.20 | 17,479 | -12.30(-14.06%) |
Jul 12, 2019 | 85.50 | 88.35 | 83.10 | 87.50 | 16,650 | +1.70(+1.98%) |
Jul 11, 2019 | 85.50 | 86.60 | 82.70 | 85.80 | 14,503 | +0.40(+0.47%) |
Jul 10, 2019 | 85.50 | 86.40 | 82.10 | 85.40 | 12,025 | +0.40(+0.47%) |
Jul 09, 2019 | 84.10 | 87.00 | 82.60 | 85.00 | 24,911 | +0.90(+1.07%) |
Jul 08, 2019 | 84.80 | 86.00 | 81.10 | 84.10 | 20,240 | -1.40(-1.64%) |
Jul 05, 2019 | 84.70 | 86.90 | 82.87 | 85.50 | 13,130 | +0.40(+0.47%) |
Jul 03, 2019 | 83.80 | 86.00 | 83.20 | 85.10 | 3,650 | +1.60(+1.92%) |
Jul 02, 2019 | 85.70 | 88.20 | 79.40 | 83.50 | 17,279 | -2.90(-3.36%) |
Jul 01, 2019 | 93.60 | 95.20 | 83.40 | 86.40 | 37,124 | -6.20(-6.70%) |
Jun 28, 2019 | 79.80 | 93.50 | 77.10 | 92.60 | 327,680 | +13.10(+16.48%) |
Jun 27, 2019 | 71.50 | 80.00 | 70.60 | 79.50 | 15,212 | +7.50(+10.42%) |
Jun 26, 2019 | 75.00 | 78.60 | 68.30 | 72.00 | 24,106 | -3.20(-4.26%) |
Jun 25, 2019 | 65.20 | 75.70 | 64.70 | 75.20 | 12,517 | +10.60(+16.41%) |
Jun 24, 2019 | 68.10 | 71.10 | 64.10 | 64.60 | 9,684 | -3.70(-5.42%) |
Jun 21, 2019 | 70.40 | 70.40 | 64.40 | 68.30 | 20,290 | -2.80(-3.94%) |
Jun 20, 2019 | 69.10 | 71.30 | 68.80 | 71.10 | 4,608 | +2.10(+3.04%) |
Jun 19, 2019 | 68.70 | 69.50 | 67.30 | 69.00 | 5,643 | +0.20(+0.29%) |
Jun 18, 2019 | 64.00 | 69.00 | 63.60 | 68.80 | 6,038 | +4.70(+7.33%) |
Jun 17, 2019 | 55.10 | 65.20 | 55.10 | 64.10 | 12,142 | +9.10(+16.55%) |
Jun 14, 2019 | 59.60 | 60.20 | 54.80 | 55.00 | 5,860 | -4.80(-8.03%) |
Jun 13, 2019 | 60.10 | 61.50 | 58.30 | 59.80 | 9,714 | -0.20(-0.33%) |
Jun 12, 2019 | 55.90 | 60.20 | 53.60 | 60.00 | 7,585 | +4.00(+7.14%) |
Jun 11, 2019 | 61.00 | 61.00 | 54.10 | 56.00 | 9,616 | -4.50(-7.44%) |
Jun 10, 2019 | 59.40 | 60.80 | 58.80 | 60.50 | 6,493 | +0.90(+1.51%) |
Jun 07, 2019 | 57.50 | 60.05 | 56.50 | 59.60 | 4,130 | +2.20(+3.83%) |
Jun 06, 2019 | 58.20 | 59.40 | 55.90 | 57.40 | 4,945 | -0.40(-0.69%) |
Jun 05, 2019 | 57.20 | 58.10 | 55.80 | 57.80 | 7,631 | +0.60(+1.05%) |
Jun 04, 2019 | 61.40 | 62.20 | 56.50 | 57.20 | 9,203 | -3.70(-6.08%) |