Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 105.50 | 106.90 | 102.08 | 103.75 | 442,086 | -0.95(-0.91%) |
Jul 30, 2019 | 103.00 | 106.72 | 100.96 | 104.70 | 939,386 | -1.14(-1.08%) |
Jul 29, 2019 | 111.17 | 111.20 | 104.95 | 105.84 | 776,257 | -2.56(-2.36%) |
Jul 26, 2019 | 101.99 | 112.22 | 98.50 | 108.40 | 3,400,300 | +22.92(+26.81%) |
Jul 25, 2019 | 87.07 | 87.07 | 84.93 | 85.48 | 476,826 | -1.37(-1.58%) |
Jul 24, 2019 | 86.21 | 87.90 | 84.61 | 86.85 | 313,500 | +0.21(+0.24%) |
Jul 23, 2019 | 87.71 | 87.92 | 81.13 | 86.64 | 528,649 | -0.85(-0.97%) |
Jul 22, 2019 | 87.50 | 90.19 | 86.63 | 87.49 | 388,921 | +0.65(+0.75%) |
Jul 19, 2019 | 88.24 | 89.27 | 86.78 | 86.84 | 359,600 | -0.74(-0.84%) |
Jul 18, 2019 | 87.04 | 88.11 | 86.04 | 87.58 | 311,205 | +0.30(+0.34%) |
Jul 17, 2019 | 88.17 | 88.88 | 86.78 | 87.28 | 276,629 | -0.70(-0.80%) |
Jul 16, 2019 | 89.17 | 89.31 | 87.07 | 87.98 | 291,624 | -1.50(-1.68%) |
Jul 15, 2019 | 89.70 | 89.90 | 87.92 | 89.48 | 353,582 | +0.12(+0.13%) |
Jul 12, 2019 | 93.69 | 95.50 | 87.41 | 89.36 | 552,800 | -4.11(-4.40%) |
Jul 11, 2019 | 94.86 | 95.09 | 90.65 | 93.47 | 471,920 | -0.04(-0.04%) |
Jul 10, 2019 | 93.31 | 94.38 | 90.71 | 93.51 | 662,546 | +1.47(+1.60%) |
Jul 09, 2019 | 87.88 | 92.13 | 87.88 | 92.04 | 482,153 | +3.77(+4.27%) |
Jul 08, 2019 | 86.76 | 88.59 | 86.55 | 88.27 | 418,458 | +0.98(+1.12%) |
Jul 05, 2019 | 86.20 | 87.89 | 85.54 | 87.29 | 248,900 | +0.72(+0.83%) |
Jul 03, 2019 | 86.26 | 86.92 | 85.30 | 86.57 | 282,000 | +0.42(+0.49%) |
Jul 02, 2019 | 88.58 | 89.05 | 85.54 | 86.15 | 669,737 | -3.38(-3.78%) |
Jul 01, 2019 | 87.82 | 89.63 | 85.93 | 89.53 | 643,578 | +3.43(+3.98%) |
Jun 28, 2019 | 82.42 | 86.30 | 81.55 | 86.10 | 1,610,700 | +3.89(+4.73%) |
Jun 27, 2019 | 77.63 | 82.34 | 77.49 | 82.21 | 328,889 | +4.79(+6.19%) |
Jun 26, 2019 | 78.82 | 80.41 | 77.11 | 77.42 | 299,562 | -1.13(-1.44%) |
Jun 25, 2019 | 79.84 | 81.25 | 77.80 | 78.55 | 344,631 | -5.06(-6.05%) |
Jun 24, 2019 | 83.10 | 85.65 | 78.33 | 83.61 | 658,016 | +1.46(+1.78%) |
Jun 21, 2019 | 80.00 | 83.53 | 79.10 | 82.15 | 528,800 | +2.10(+2.62%) |
Jun 20, 2019 | 80.57 | 81.00 | 78.60 | 80.05 | 461,206 | +0.79(+1.00%) |
Jun 19, 2019 | 75.61 | 81.73 | 75.33 | 79.26 | 677,187 | +4.20(+5.60%) |
Jun 18, 2019 | 73.83 | 75.67 | 73.50 | 75.06 | 281,296 | +1.70(+2.32%) |
Jun 17, 2019 | 74.27 | 75.77 | 72.80 | 73.36 | 531,750 | -0.73(-0.99%) |
Jun 14, 2019 | 73.43 | 74.35 | 71.45 | 74.09 | 240,500 | +0.71(+0.97%) |
Jun 13, 2019 | 71.35 | 74.24 | 70.68 | 73.38 | 337,463 | +2.39(+3.37%) |
Jun 12, 2019 | 69.84 | 71.22 | 67.46 | 70.99 | 229,446 | +1.20(+1.72%) |
Jun 11, 2019 | 74.99 | 74.99 | 68.96 | 69.79 | 346,061 | -4.12(-5.57%) |
Jun 10, 2019 | 74.50 | 74.99 | 72.21 | 73.91 | 402,964 | +0.48(+0.65%) |
Jun 07, 2019 | 72.96 | 74.96 | 72.75 | 73.43 | 323,700 | +0.18(+0.25%) |
Jun 06, 2019 | 74.05 | 74.89 | 72.09 | 73.25 | 287,476 | -0.71(-0.96%) |
Jun 05, 2019 | 71.43 | 75.28 | 71.43 | 73.96 | 519,527 | +2.88(+4.05%) |
Jun 04, 2019 | 70.44 | 71.65 | 69.50 | 71.08 | 395,377 | +1.65(+2.38%) |
Jun 03, 2019 | 70.34 | 70.90 | 65.73 | 69.43 | 433,618 | -1.13(-1.60%) |
May 31, 2019 | 69.83 | 71.28 | 68.63 | 70.56 | 353,500 | -0.90(-1.26%) |
May 30, 2019 | 65.96 | 72.27 | 65.96 | 71.46 | 719,034 | +5.77(+8.78%) |
May 29, 2019 | 65.97 | 66.36 | 63.63 | 65.69 | 280,357 | -0.76(-1.14%) |
May 28, 2019 | 64.68 | 67.97 | 64.29 | 66.45 | 447,574 | +1.82(+2.82%) |
May 24, 2019 | 64.01 | 64.82 | 62.75 | 64.63 | 255,700 | +1.33(+2.10%) |
May 23, 2019 | 64.75 | 65.00 | 62.29 | 63.30 | 406,793 | -2.23(-3.40%) |
May 22, 2019 | 64.59 | 66.00 | 62.56 | 65.53 | 309,709 | +0.85(+1.31%) |
May 21, 2019 | 62.41 | 66.14 | 62.41 | 64.68 | 524,772 | +2.63(+4.24%) |
May 20, 2019 | 60.08 | 62.58 | 59.00 | 62.05 | 340,825 | +1.74(+2.89%) |
May 17, 2019 | 64.00 | 64.53 | 60.16 | 60.31 | 359,700 | -4.18(-6.48%) |
May 16, 2019 | 64.98 | 66.98 | 63.80 | 64.49 | 406,623 | -0.53(-0.82%) |
May 15, 2019 | 61.13 | 65.74 | 61.00 | 65.02 | 542,185 | +3.91(+6.40%) |
May 14, 2019 | 58.66 | 61.22 | 58.45 | 61.11 | 201,285 | +2.52(+4.30%) |
May 13, 2019 | 60.35 | 61.01 | 57.85 | 58.59 | 222,725 | -2.98(-4.84%) |
May 10, 2019 | 61.47 | 63.03 | 59.40 | 61.57 | 343,000 | -0.52(-0.84%) |
May 09, 2019 | 61.88 | 64.02 | 60.73 | 62.09 | 271,675 | -0.35(-0.56%) |
May 08, 2019 | 64.98 | 64.98 | 62.01 | 62.44 | 361,366 | -2.31(-3.57%) |
May 07, 2019 | 64.80 | 69.29 | 64.19 | 64.75 | 715,141 | -0.44(-0.67%) |
May 06, 2019 | 60.48 | 66.27 | 59.99 | 65.19 | 578,330 | +3.30(+5.33%) |
May 03, 2019 | 59.06 | 62.49 | 57.90 | 61.89 | 456,200 | +3.35(+5.72%) |
May 02, 2019 | 55.76 | 58.63 | 55.46 | 58.54 | 449,374 | +2.71(+4.85%) |