Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 102.82 | 104.02 | 101.77 | 103.40 | 524,500 | +1.32(+1.29%) |
Jun 27, 2019 | 99.97 | 102.09 | 98.48 | 102.08 | 262,852 | +3.19(+3.23%) |
Jun 26, 2019 | 97.26 | 99.94 | 97.25 | 98.89 | 247,263 | +3.44(+3.60%) |
Jun 25, 2019 | 97.46 | 97.98 | 95.37 | 95.45 | 250,418 | -0.90(-0.93%) |
Jun 24, 2019 | 97.19 | 98.17 | 96.09 | 96.35 | 188,959 | -0.37(-0.38%) |
Jun 21, 2019 | 97.52 | 98.23 | 96.46 | 96.72 | 473,800 | -2.32(-2.34%) |
Jun 20, 2019 | 101.16 | 101.81 | 98.30 | 99.04 | 231,896 | -0.37(-0.37%) |
Jun 19, 2019 | 100.00 | 100.67 | 99.12 | 99.41 | 163,976 | -0.45(-0.45%) |
Jun 18, 2019 | 96.50 | 100.21 | 95.52 | 99.86 | 180,012 | +4.58(+4.81%) |
Jun 17, 2019 | 95.38 | 96.41 | 95.14 | 95.28 | 175,214 | -0.17(-0.18%) |
Jun 14, 2019 | 97.21 | 97.58 | 94.89 | 95.45 | 277,300 | -3.34(-3.38%) |
Jun 13, 2019 | 98.64 | 99.39 | 97.92 | 98.79 | 179,922 | +0.87(+0.89%) |
Jun 12, 2019 | 99.51 | 99.64 | 97.51 | 97.92 | 217,923 | -2.26(-2.26%) |
Jun 11, 2019 | 102.32 | 102.80 | 99.59 | 100.18 | 210,129 | -0.47(-0.47%) |
Jun 10, 2019 | 98.47 | 102.03 | 98.11 | 100.65 | 323,411 | +2.57(+2.62%) |
Jun 07, 2019 | 97.89 | 98.96 | 97.27 | 98.08 | 184,200 | +0.78(+0.80%) |
Jun 06, 2019 | 97.98 | 98.75 | 96.09 | 97.30 | 196,801 | -0.68(-0.69%) |
Jun 05, 2019 | 98.75 | 99.06 | 96.34 | 97.98 | 195,004 | -0.21(-0.21%) |
Jun 04, 2019 | 95.43 | 98.34 | 94.86 | 98.19 | 327,122 | +3.86(+4.09%) |
Jun 03, 2019 | 94.86 | 95.81 | 93.74 | 94.33 | 413,155 | +0.76(+0.81%) |
May 31, 2019 | 93.00 | 95.17 | 92.38 | 93.57 | 218,900 | -0.65(-0.69%) |
May 30, 2019 | 93.06 | 95.22 | 92.80 | 94.22 | 278,722 | +1.23(+1.32%) |
May 29, 2019 | 91.29 | 93.33 | 90.84 | 92.99 | 204,745 | +0.95(+1.03%) |
May 28, 2019 | 93.65 | 93.65 | 91.41 | 92.04 | 239,773 | -0.95(-1.02%) |
May 24, 2019 | 94.34 | 95.01 | 92.83 | 92.99 | 175,600 | -0.58(-0.62%) |
May 23, 2019 | 93.89 | 94.25 | 92.20 | 93.57 | 257,184 | -1.77(-1.86%) |
May 22, 2019 | 94.75 | 96.05 | 94.52 | 95.34 | 252,879 | +0.11(+0.12%) |
May 21, 2019 | 93.98 | 95.72 | 93.29 | 95.23 | 321,809 | +3.07(+3.33%) |
May 20, 2019 | 92.69 | 95.00 | 91.40 | 92.16 | 593,372 | -3.11(-3.26%) |
May 17, 2019 | 96.78 | 97.75 | 95.00 | 95.27 | 297,700 | -2.73(-2.79%) |
May 16, 2019 | 99.19 | 100.45 | 97.22 | 98.00 | 298,100 | -1.28(-1.29%) |
May 15, 2019 | 96.93 | 99.76 | 96.69 | 99.28 | 219,100 | +1.31(+1.34%) |
May 14, 2019 | 97.33 | 98.68 | 96.24 | 97.97 | 257,799 | +1.96(+2.04%) |
May 13, 2019 | 100.28 | 100.32 | 95.23 | 96.01 | 430,552 | -5.43(-5.35%) |
May 10, 2019 | 101.88 | 102.80 | 99.57 | 101.44 | 259,200 | -0.61(-0.60%) |
May 09, 2019 | 101.61 | 102.34 | 99.83 | 102.05 | 269,641 | -0.75(-0.73%) |
May 08, 2019 | 103.29 | 104.69 | 102.36 | 102.80 | 328,663 | -0.90(-0.87%) |
May 07, 2019 | 103.60 | 104.97 | 102.18 | 103.70 | 339,775 | -1.31(-1.25%) |
May 06, 2019 | 104.03 | 105.80 | 103.30 | 105.01 | 245,778 | -1.94(-1.81%) |
May 03, 2019 | 106.08 | 107.02 | 105.00 | 106.95 | 219,400 | +1.33(+1.26%) |
May 02, 2019 | 104.72 | 106.74 | 103.88 | 105.62 | 232,281 | +0.62(+0.59%) |
May 01, 2019 | 108.45 | 109.01 | 104.96 | 105.00 | 315,222 | -2.66(-2.47%) |
Apr 30, 2019 | 106.41 | 108.95 | 106.31 | 107.66 | 350,383 | +1.00(+0.94%) |
Apr 29, 2019 | 106.00 | 107.51 | 105.19 | 106.66 | 341,234 | +0.63(+0.59%) |
Apr 26, 2019 | 103.35 | 106.13 | 102.66 | 106.03 | 389,600 | +1.06(+1.01%) |
Apr 25, 2019 | 109.13 | 110.00 | 103.50 | 104.97 | 882,973 | -5.07(-4.61%) |
Apr 24, 2019 | 101.60 | 110.43 | 100.33 | 110.04 | 1,639,582 | +16.44(+17.56%) |
Apr 23, 2019 | 92.48 | 94.12 | 92.30 | 93.60 | 393,039 | +1.05(+1.13%) |
Apr 22, 2019 | 92.17 | 93.05 | 88.20 | 92.55 | 257,789 | -0.20(-0.22%) |
Apr 18, 2019 | 91.41 | 92.91 | 90.91 | 92.75 | 219,000 | +0.91(+0.99%) |
Apr 17, 2019 | 92.85 | 93.11 | 91.28 | 91.84 | 361,366 | -0.47(-0.51%) |
Apr 16, 2019 | 92.00 | 92.84 | 91.61 | 92.31 | 290,160 | +0.79(+0.86%) |
Apr 15, 2019 | 90.42 | 91.70 | 90.14 | 91.52 | 377,570 | +0.87(+0.96%) |
Apr 12, 2019 | 89.03 | 90.69 | 88.90 | 90.65 | 246,900 | +2.35(+2.66%) |
Apr 11, 2019 | 88.09 | 88.84 | 87.46 | 88.30 | 242,593 | +0.24(+0.27%) |
Apr 10, 2019 | 86.46 | 88.20 | 86.46 | 88.06 | 173,360 | +1.52(+1.76%) |
Apr 09, 2019 | 86.85 | 87.45 | 86.31 | 86.54 | 184,553 | -0.59(-0.68%) |
Apr 08, 2019 | 85.96 | 87.22 | 85.11 | 87.13 | 135,601 | +1.01(+1.17%) |
Apr 05, 2019 | 85.77 | 86.73 | 84.98 | 86.12 | 174,800 | +0.93(+1.09%) |
Apr 04, 2019 | 85.39 | 86.28 | 84.97 | 85.19 | 241,039 | -0.03(-0.04%) |
Apr 03, 2019 | 83.65 | 86.06 | 83.05 | 85.22 | 214,180 | +2.78(+3.37%) |
Apr 02, 2019 | 83.22 | 83.22 | 81.76 | 82.44 | 192,727 | -0.84(-1.01%) |