Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72.10 | 74.40 | 70.20 | 70.60 | 31,057 | -1.40(-1.94%) |
Jul 30, 2019 | 66.00 | 73.34 | 66.00 | 72.00 | 56,556 | +5.30(+7.95%) |
Jul 29, 2019 | 68.90 | 69.28 | 64.20 | 66.70 | 17,851 | -2.10(-3.05%) |
Jul 26, 2019 | 71.00 | 71.14 | 67.70 | 68.80 | 24,410 | -2.10(-2.96%) |
Jul 25, 2019 | 74.10 | 74.32 | 68.80 | 70.90 | 25,318 | -3.50(-4.70%) |
Jul 24, 2019 | 76.00 | 77.06 | 72.50 | 74.40 | 34,877 | -1.90(-2.49%) |
Jul 23, 2019 | 76.20 | 76.80 | 74.40 | 76.30 | 16,957 | +0.40(+0.53%) |
Jul 22, 2019 | 75.70 | 77.60 | 72.10 | 75.90 | 56,410 | +0.80(+1.07%) |
Jul 19, 2019 | 78.50 | 79.81 | 74.10 | 75.10 | 42,550 | -3.00(-3.84%) |
Jul 18, 2019 | 77.50 | 79.60 | 75.20 | 78.10 | 34,159 | +0.60(+0.77%) |
Jul 17, 2019 | 80.50 | 81.90 | 77.10 | 77.50 | 20,627 | -3.20(-3.97%) |
Jul 16, 2019 | 82.60 | 83.80 | 80.10 | 80.70 | 19,803 | -2.30(-2.77%) |
Jul 15, 2019 | 85.50 | 87.00 | 80.50 | 83.00 | 25,304 | -2.70(-3.15%) |
Jul 12, 2019 | 84.90 | 86.80 | 83.60 | 85.70 | 12,220 | +0.70(+0.82%) |
Jul 11, 2019 | 86.80 | 88.47 | 83.10 | 85.00 | 17,345 | -2.40(-2.75%) |
Jul 10, 2019 | 86.60 | 88.40 | 85.10 | 87.40 | 14,333 | +1.20(+1.39%) |
Jul 09, 2019 | 82.30 | 86.70 | 78.60 | 86.20 | 26,603 | +4.00(+4.87%) |
Jul 08, 2019 | 84.10 | 84.50 | 80.00 | 82.20 | 24,618 | -2.30(-2.72%) |
Jul 05, 2019 | 85.90 | 86.25 | 81.00 | 84.50 | 21,970 | -1.10(-1.29%) |
Jul 03, 2019 | 90.20 | 91.80 | 85.30 | 85.60 | 13,620 | -4.50(-4.99%) |
Jul 02, 2019 | 95.90 | 95.98 | 89.10 | 90.10 | 58,466 | -6.90(-7.11%) |
Jul 01, 2019 | 95.70 | 102.00 | 94.80 | 97.00 | 34,625 | +2.00(+2.11%) |
Jun 28, 2019 | 83.60 | 95.00 | 83.00 | 95.00 | 129,280 | +11.40(+13.64%) |
Jun 27, 2019 | 85.90 | 88.50 | 82.17 | 83.60 | 17,285 | -2.00(-2.34%) |
Jun 26, 2019 | 86.00 | 89.42 | 84.00 | 85.60 | 41,047 | -1.30(-1.50%) |
Jun 25, 2019 | 88.50 | 89.30 | 84.60 | 86.90 | 19,251 | -2.10(-2.36%) |
Jun 24, 2019 | 93.50 | 93.50 | 87.00 | 89.00 | 29,983 | -3.70(-3.99%) |
Jun 21, 2019 | 89.50 | 95.00 | 88.80 | 92.70 | 44,630 | +2.70(+3.00%) |
Jun 20, 2019 | 90.30 | 90.50 | 85.00 | 90.00 | 44,011 | +0.00(+0.00%) |
Jun 19, 2019 | 83.80 | 91.00 | 82.84 | 90.00 | 59,161 | +4.90(+5.76%) |
Jun 18, 2019 | 80.00 | 89.50 | 73.00 | 85.10 | 156,564 | -6.60(-7.20%) |
Jun 17, 2019 | 87.30 | 92.10 | 86.05 | 91.70 | 18,123 | +4.40(+5.04%) |
Jun 14, 2019 | 87.40 | 88.20 | 83.10 | 87.30 | 9,560 | -0.10(-0.11%) |
Jun 13, 2019 | 84.90 | 88.20 | 82.00 | 87.40 | 17,838 | +3.40(+4.05%) |
Jun 12, 2019 | 80.30 | 84.60 | 79.70 | 84.00 | 15,789 | +3.30(+4.09%) |
Jun 11, 2019 | 83.40 | 84.60 | 78.90 | 80.70 | 12,876 | -2.20(-2.65%) |
Jun 10, 2019 | 83.00 | 84.70 | 81.81 | 82.90 | 12,800 | +0.20(+0.24%) |
Jun 07, 2019 | 82.90 | 83.70 | 81.10 | 82.70 | 11,130 | -0.10(-0.12%) |
Jun 06, 2019 | 79.80 | 84.10 | 78.60 | 82.80 | 12,376 | +2.80(+3.50%) |
Jun 05, 2019 | 84.60 | 84.60 | 78.90 | 80.00 | 16,131 | -3.10(-3.73%) |
Jun 04, 2019 | 80.80 | 83.60 | 80.00 | 83.10 | 10,882 | +3.10(+3.87%) |
Jun 03, 2019 | 81.10 | 82.40 | 79.50 | 80.00 | 21,946 | -1.60(-1.96%) |
May 31, 2019 | 81.40 | 82.50 | 80.60 | 81.60 | 10,180 | -0.80(-0.97%) |
May 30, 2019 | 85.30 | 87.50 | 80.90 | 82.40 | 14,300 | -2.10(-2.49%) |
May 29, 2019 | 91.70 | 91.70 | 81.90 | 84.50 | 23,448 | -5.40(-6.01%) |
May 28, 2019 | 85.50 | 91.70 | 85.50 | 89.90 | 14,990 | +5.20(+6.14%) |
May 24, 2019 | 81.30 | 85.80 | 80.85 | 84.70 | 13,430 | +4.30(+5.35%) |
May 23, 2019 | 85.50 | 85.90 | 79.70 | 80.40 | 37,119 | -6.70(-7.69%) |
May 22, 2019 | 86.00 | 88.90 | 84.40 | 87.10 | 15,290 | +0.50(+0.58%) |
May 21, 2019 | 87.00 | 89.10 | 85.35 | 86.60 | 10,068 | -0.40(-0.46%) |
May 20, 2019 | 89.70 | 92.20 | 86.70 | 87.00 | 15,891 | -2.30(-2.58%) |
May 17, 2019 | 90.00 | 96.00 | 88.10 | 89.30 | 21,380 | -1.20(-1.33%) |
May 16, 2019 | 94.30 | 98.20 | 89.00 | 90.50 | 18,627 | -2.50(-2.69%) |
May 15, 2019 | 89.60 | 99.80 | 89.60 | 93.00 | 34,945 | +3.50(+3.91%) |
May 14, 2019 | 95.40 | 95.90 | 88.00 | 89.50 | 50,989 | -4.00(-4.28%) |
May 13, 2019 | 102.70 | 104.10 | 89.70 | 93.50 | 63,214 | -8.60(-8.42%) |
May 10, 2019 | 89.30 | 102.40 | 88.59 | 102.10 | 23,060 | +13.40(+15.11%) |
May 09, 2019 | 87.00 | 90.40 | 83.00 | 88.70 | 16,034 | +1.50(+1.72%) |
May 08, 2019 | 85.80 | 89.85 | 82.90 | 87.20 | 10,059 | +2.20(+2.59%) |
May 07, 2019 | 93.80 | 94.90 | 84.30 | 85.00 | 29,209 | -7.90(-8.50%) |
May 06, 2019 | 85.20 | 93.50 | 85.00 | 92.90 | 28,506 | +7.60(+8.91%) |
May 03, 2019 | 82.60 | 86.20 | 81.50 | 85.30 | 9,210 | +3.00(+3.65%) |
May 02, 2019 | 80.80 | 83.90 | 80.00 | 82.30 | 12,354 | +1.20(+1.48%) |