Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.90 | 92.96 | 88.32 | 90.89 | 287,500 | +0.94(+1.05%) |
Jun 27, 2019 | 93.68 | 95.01 | 89.70 | 89.95 | 204,768 | -3.43(-3.67%) |
Jun 26, 2019 | 93.61 | 94.39 | 91.91 | 93.38 | 79,863 | +0.35(+0.38%) |
Jun 25, 2019 | 96.13 | 96.61 | 92.91 | 93.03 | 180,586 | -3.15(-3.28%) |
Jun 24, 2019 | 99.64 | 100.32 | 96.03 | 96.18 | 197,299 | -3.32(-3.34%) |
Jun 21, 2019 | 97.88 | 99.65 | 97.22 | 99.50 | 206,600 | +1.01(+1.03%) |
Jun 20, 2019 | 99.24 | 100.94 | 97.34 | 98.49 | 98,553 | +0.39(+0.40%) |
Jun 19, 2019 | 96.90 | 98.34 | 94.83 | 98.10 | 171,357 | +1.05(+1.08%) |
Jun 18, 2019 | 101.62 | 103.13 | 96.64 | 97.05 | 197,677 | -3.69(-3.66%) |
Jun 17, 2019 | 101.01 | 101.92 | 99.98 | 100.74 | 197,615 | -0.28(-0.28%) |
Jun 14, 2019 | 99.66 | 102.23 | 99.66 | 101.02 | 162,900 | +0.76(+0.76%) |
Jun 13, 2019 | 98.82 | 100.93 | 97.68 | 100.26 | 140,306 | +1.86(+1.89%) |
Jun 12, 2019 | 96.86 | 98.89 | 96.03 | 98.40 | 171,723 | +1.51(+1.56%) |
Jun 11, 2019 | 96.18 | 97.90 | 95.81 | 96.89 | 140,072 | +1.66(+1.74%) |
Jun 10, 2019 | 94.63 | 97.49 | 94.25 | 95.23 | 100,505 | +1.04(+1.10%) |
Jun 07, 2019 | 91.13 | 94.33 | 91.13 | 94.19 | 90,200 | +3.46(+3.81%) |
Jun 06, 2019 | 91.71 | 91.76 | 90.00 | 90.73 | 66,677 | -0.79(-0.86%) |
Jun 05, 2019 | 90.75 | 91.52 | 89.22 | 91.52 | 117,991 | +1.38(+1.53%) |
Jun 04, 2019 | 87.61 | 90.96 | 87.38 | 90.14 | 119,899 | +3.38(+3.90%) |
Jun 03, 2019 | 87.11 | 87.74 | 86.38 | 86.76 | 162,247 | -0.74(-0.85%) |
May 31, 2019 | 86.73 | 87.87 | 85.86 | 87.50 | 117,400 | -0.21(-0.24%) |
May 30, 2019 | 87.95 | 89.03 | 87.30 | 87.71 | 107,687 | +0.13(+0.15%) |
May 29, 2019 | 86.57 | 88.32 | 85.56 | 87.58 | 152,736 | +0.63(+0.72%) |
May 28, 2019 | 90.11 | 90.49 | 86.89 | 86.95 | 198,571 | -3.05(-3.39%) |
May 24, 2019 | 89.92 | 90.88 | 89.79 | 90.00 | 165,800 | +0.50(+0.56%) |
May 23, 2019 | 89.45 | 90.69 | 88.80 | 89.50 | 236,378 | -0.86(-0.95%) |
May 22, 2019 | 91.01 | 91.88 | 90.23 | 90.36 | 110,668 | -0.76(-0.83%) |
May 21, 2019 | 88.84 | 91.85 | 88.84 | 91.12 | 141,698 | +2.68(+3.03%) |
May 20, 2019 | 87.64 | 89.27 | 87.10 | 88.44 | 180,977 | +0.28(+0.32%) |
May 17, 2019 | 86.60 | 88.37 | 85.52 | 88.16 | 117,100 | +1.34(+1.54%) |
May 16, 2019 | 85.83 | 88.15 | 84.52 | 86.82 | 98,368 | +1.18(+1.38%) |
May 15, 2019 | 83.92 | 85.89 | 83.42 | 85.64 | 124,895 | +0.85(+1.00%) |
May 14, 2019 | 85.13 | 86.22 | 84.05 | 84.79 | 107,501 | -0.26(-0.31%) |
May 13, 2019 | 88.23 | 88.23 | 85.04 | 85.05 | 118,540 | -4.31(-4.82%) |
May 10, 2019 | 89.56 | 89.60 | 87.62 | 89.36 | 110,400 | -0.64(-0.71%) |
May 09, 2019 | 87.86 | 91.42 | 86.94 | 90.00 | 202,621 | +1.54(+1.74%) |
May 08, 2019 | 84.40 | 88.68 | 84.40 | 88.46 | 274,420 | +4.01(+4.75%) |
May 07, 2019 | 85.74 | 86.60 | 84.02 | 84.45 | 211,772 | -2.09(-2.42%) |
May 06, 2019 | 87.46 | 87.53 | 85.56 | 86.54 | 248,011 | -2.53(-2.84%) |
May 03, 2019 | 86.57 | 90.78 | 85.33 | 89.07 | 267,800 | +3.27(+3.81%) |
May 02, 2019 | 90.29 | 91.61 | 85.68 | 85.80 | 308,180 | -4.40(-4.88%) |
May 01, 2019 | 90.38 | 92.89 | 89.83 | 90.20 | 173,722 | -0.20(-0.22%) |
Apr 30, 2019 | 91.52 | 91.82 | 89.54 | 90.40 | 177,490 | -1.03(-1.13%) |
Apr 29, 2019 | 92.62 | 94.05 | 91.11 | 91.43 | 181,026 | -0.87(-0.94%) |
Apr 26, 2019 | 91.36 | 93.81 | 90.67 | 92.30 | 94,500 | +0.94(+1.03%) |
Apr 25, 2019 | 92.59 | 92.68 | 89.92 | 91.36 | 96,874 | -1.19(-1.29%) |
Apr 24, 2019 | 89.98 | 93.19 | 89.35 | 92.55 | 140,445 | +2.83(+3.15%) |
Apr 23, 2019 | 87.79 | 90.69 | 87.48 | 89.72 | 133,054 | +1.70(+1.93%) |
Apr 22, 2019 | 90.52 | 91.50 | 87.66 | 88.02 | 136,725 | -2.96(-3.25%) |
Apr 18, 2019 | 91.71 | 92.15 | 90.41 | 90.98 | 102,700 | -0.55(-0.60%) |
Apr 17, 2019 | 89.79 | 92.03 | 89.38 | 91.53 | 164,063 | +2.27(+2.54%) |
Apr 16, 2019 | 88.07 | 89.66 | 87.51 | 89.26 | 192,083 | +1.26(+1.43%) |
Apr 15, 2019 | 87.68 | 88.51 | 86.91 | 88.00 | 148,773 | +0.61(+0.70%) |
Apr 12, 2019 | 87.33 | 87.93 | 86.01 | 87.39 | 137,700 | +0.64(+0.74%) |
Apr 11, 2019 | 85.29 | 87.12 | 84.64 | 86.75 | 149,630 | +1.82(+2.14%) |
Apr 10, 2019 | 83.29 | 85.43 | 82.78 | 84.93 | 148,667 | +1.79(+2.15%) |
Apr 09, 2019 | 83.49 | 83.69 | 81.74 | 83.14 | 170,415 | -0.51(-0.61%) |
Apr 08, 2019 | 82.53 | 83.72 | 81.00 | 83.65 | 113,100 | +0.73(+0.88%) |
Apr 05, 2019 | 82.75 | 83.36 | 82.22 | 82.92 | 157,000 | -0.02(-0.02%) |
Apr 04, 2019 | 81.57 | 83.01 | 80.98 | 82.94 | 103,439 | +1.44(+1.77%) |
Apr 03, 2019 | 80.61 | 81.95 | 79.82 | 81.50 | 145,575 | +1.48(+1.85%) |
Apr 02, 2019 | 80.57 | 80.77 | 79.03 | 80.02 | 129,678 | -0.28(-0.35%) |