Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 87.70 | 87.70 | 85.73 | 86.51 | 6,033,600 | -1.06(-1.21%) |
Jun 27, 2019 | 87.69 | 87.90 | 85.71 | 87.57 | 1,344,471 | -0.23(-0.26%) |
Jun 26, 2019 | 89.30 | 89.99 | 87.69 | 87.80 | 990,459 | -1.10(-1.24%) |
Jun 25, 2019 | 90.37 | 90.84 | 88.24 | 88.90 | 1,156,815 | -1.19(-1.32%) |
Jun 24, 2019 | 94.48 | 94.58 | 89.46 | 90.09 | 1,116,402 | -4.48(-4.74%) |
Jun 21, 2019 | 97.25 | 97.59 | 93.94 | 94.57 | 1,154,300 | -3.00(-3.07%) |
Jun 20, 2019 | 97.97 | 98.20 | 96.70 | 97.57 | 951,355 | +0.87(+0.90%) |
Jun 19, 2019 | 95.70 | 96.96 | 95.00 | 96.70 | 566,102 | +1.08(+1.13%) |
Jun 18, 2019 | 96.98 | 98.13 | 95.46 | 95.62 | 534,174 | -0.01(-0.01%) |
Jun 17, 2019 | 95.47 | 97.10 | 95.18 | 95.63 | 621,287 | +0.67(+0.71%) |
Jun 14, 2019 | 95.51 | 96.00 | 94.19 | 94.96 | 554,400 | -1.34(-1.39%) |
Jun 13, 2019 | 96.51 | 97.22 | 95.01 | 96.30 | 465,121 | -0.16(-0.17%) |
Jun 12, 2019 | 95.50 | 96.46 | 95.00 | 96.46 | 1,139,407 | +1.16(+1.22%) |
Jun 11, 2019 | 99.50 | 99.74 | 94.93 | 95.30 | 963,525 | -3.67(-3.71%) |
Jun 10, 2019 | 98.00 | 100.29 | 97.66 | 98.97 | 1,324,857 | +3.23(+3.37%) |
Jun 07, 2019 | 97.00 | 97.75 | 95.52 | 95.74 | 1,287,100 | -4.76(-4.74%) |
Jun 06, 2019 | 99.61 | 100.67 | 98.35 | 100.50 | 522,972 | +0.45(+0.45%) |
Jun 05, 2019 | 100.86 | 101.67 | 99.05 | 100.05 | 596,999 | +0.35(+0.35%) |
Jun 04, 2019 | 96.24 | 99.96 | 95.11 | 99.70 | 1,200,656 | +4.40(+4.62%) |
Jun 03, 2019 | 100.35 | 100.88 | 94.68 | 95.30 | 1,012,990 | -5.02(-5.00%) |
May 31, 2019 | 100.18 | 101.51 | 99.20 | 100.32 | 962,200 | -1.46(-1.43%) |
May 30, 2019 | 101.00 | 101.82 | 100.35 | 101.78 | 759,442 | +1.30(+1.29%) |
May 29, 2019 | 98.16 | 100.72 | 97.40 | 100.48 | 1,228,346 | +0.40(+0.40%) |
May 28, 2019 | 98.83 | 100.48 | 98.70 | 100.08 | 1,037,424 | +1.86(+1.89%) |
May 24, 2019 | 96.24 | 98.56 | 96.18 | 98.22 | 743,700 | +2.44(+2.55%) |
May 23, 2019 | 96.32 | 96.96 | 94.27 | 95.78 | 511,207 | -2.26(-2.31%) |
May 22, 2019 | 96.92 | 98.88 | 96.92 | 98.04 | 561,356 | +0.57(+0.58%) |
May 21, 2019 | 95.92 | 97.74 | 95.33 | 97.47 | 795,381 | +2.68(+2.83%) |
May 20, 2019 | 95.73 | 96.43 | 94.29 | 94.79 | 658,037 | -2.74(-2.81%) |
May 17, 2019 | 99.54 | 100.22 | 97.39 | 97.53 | 834,100 | -3.44(-3.41%) |
May 16, 2019 | 101.02 | 102.99 | 100.18 | 100.97 | 1,182,879 | +0.15(+0.15%) |
May 15, 2019 | 100.55 | 103.20 | 100.00 | 100.82 | 2,920,340 | -6.29(-5.87%) |
May 14, 2019 | 103.86 | 107.53 | 103.71 | 107.11 | 1,094,200 | +4.18(+4.06%) |
May 13, 2019 | 105.02 | 105.17 | 101.53 | 102.93 | 1,548,577 | -4.37(-4.07%) |
May 10, 2019 | 106.23 | 108.16 | 104.29 | 107.30 | 873,100 | +0.21(+0.20%) |
May 09, 2019 | 104.55 | 107.99 | 103.57 | 107.09 | 803,114 | +0.97(+0.91%) |
May 08, 2019 | 105.95 | 108.43 | 105.80 | 106.12 | 826,541 | -0.23(-0.22%) |
May 07, 2019 | 106.87 | 107.76 | 104.58 | 106.35 | 773,166 | -2.10(-1.94%) |
May 06, 2019 | 105.04 | 108.91 | 104.62 | 108.45 | 776,441 | +0.55(+0.51%) |
May 03, 2019 | 106.16 | 107.95 | 105.18 | 107.90 | 471,800 | +2.33(+2.21%) |
May 02, 2019 | 104.34 | 105.91 | 103.01 | 105.57 | 1,043,363 | +0.87(+0.83%) |
May 01, 2019 | 105.76 | 105.97 | 104.13 | 104.70 | 500,153 | -0.54(-0.51%) |
Apr 30, 2019 | 104.01 | 105.50 | 103.13 | 105.24 | 601,245 | +0.65(+0.62%) |
Apr 29, 2019 | 103.38 | 104.83 | 102.79 | 104.59 | 806,057 | +1.26(+1.22%) |
Apr 26, 2019 | 101.66 | 104.05 | 99.81 | 103.33 | 771,800 | +1.28(+1.25%) |
Apr 25, 2019 | 101.61 | 103.32 | 101.12 | 102.05 | 609,738 | +0.98(+0.97%) |
Apr 24, 2019 | 102.04 | 103.45 | 100.94 | 101.07 | 762,964 | -0.92(-0.90%) |
Apr 23, 2019 | 97.22 | 102.23 | 96.76 | 101.99 | 1,125,193 | +5.38(+5.57%) |
Apr 22, 2019 | 95.58 | 97.10 | 95.58 | 96.61 | 574,870 | +0.52(+0.54%) |
Apr 18, 2019 | 96.74 | 98.36 | 95.01 | 96.09 | 496,600 | -1.02(-1.05%) |
Apr 17, 2019 | 101.11 | 101.20 | 96.71 | 97.11 | 566,187 | -3.52(-3.50%) |
Apr 16, 2019 | 100.29 | 102.47 | 99.51 | 100.63 | 731,652 | +1.29(+1.30%) |
Apr 15, 2019 | 98.94 | 99.95 | 98.25 | 99.34 | 845,874 | +0.00(+0.00%) |
Apr 12, 2019 | 99.41 | 100.14 | 98.52 | 99.34 | 1,055,000 | +0.73(+0.74%) |
Apr 11, 2019 | 98.24 | 99.32 | 97.35 | 98.61 | 482,842 | +0.53(+0.54%) |
Apr 10, 2019 | 96.82 | 98.41 | 96.43 | 98.08 | 434,021 | +1.46(+1.51%) |
Apr 09, 2019 | 95.49 | 97.35 | 95.47 | 96.62 | 900,485 | +0.47(+0.49%) |
Apr 08, 2019 | 95.87 | 96.36 | 93.43 | 96.15 | 376,799 | -0.11(-0.11%) |
Apr 05, 2019 | 96.97 | 97.71 | 96.04 | 96.26 | 494,200 | -0.42(-0.43%) |
Apr 04, 2019 | 98.56 | 98.87 | 95.03 | 96.68 | 870,154 | -1.88(-1.91%) |
Apr 03, 2019 | 96.77 | 99.09 | 96.20 | 98.56 | 1,208,268 | +3.14(+3.29%) |
Apr 02, 2019 | 95.34 | 95.42 | 93.01 | 95.42 | 1,750,803 | -0.09(-0.09%) |