Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 83.90 | 85.21 | 82.89 | 84.38 | 418,500 | +0.54(+0.64%) |
Jun 27, 2019 | 81.51 | 84.28 | 81.14 | 83.84 | 188,589 | +2.54(+3.12%) |
Jun 26, 2019 | 82.56 | 82.58 | 80.52 | 81.30 | 191,095 | -0.79(-0.96%) |
Jun 25, 2019 | 83.60 | 84.42 | 81.45 | 82.09 | 213,842 | -0.79(-0.95%) |
Jun 24, 2019 | 86.87 | 86.87 | 82.74 | 82.88 | 202,044 | -3.64(-4.21%) |
Jun 21, 2019 | 89.16 | 89.72 | 85.81 | 86.52 | 355,400 | -3.02(-3.37%) |
Jun 20, 2019 | 91.10 | 92.25 | 89.41 | 89.54 | 272,145 | -0.62(-0.69%) |
Jun 19, 2019 | 90.89 | 92.38 | 89.67 | 90.16 | 112,950 | -0.78(-0.86%) |
Jun 18, 2019 | 89.25 | 92.45 | 89.25 | 90.94 | 224,969 | +1.80(+2.02%) |
Jun 17, 2019 | 86.29 | 90.35 | 85.15 | 89.14 | 358,629 | +3.33(+3.88%) |
Jun 14, 2019 | 98.88 | 101.27 | 85.42 | 85.81 | 721,000 | -11.54(-11.85%) |
Jun 13, 2019 | 95.85 | 97.41 | 93.35 | 97.35 | 262,834 | +2.01(+2.11%) |
Jun 12, 2019 | 94.00 | 95.47 | 93.25 | 95.34 | 160,633 | +1.74(+1.86%) |
Jun 11, 2019 | 93.50 | 94.74 | 91.89 | 93.60 | 166,707 | +0.87(+0.94%) |
Jun 10, 2019 | 91.07 | 93.50 | 91.07 | 92.73 | 122,708 | +2.05(+2.26%) |
Jun 07, 2019 | 91.74 | 92.40 | 90.34 | 90.68 | 134,100 | -0.66(-0.72%) |
Jun 06, 2019 | 91.70 | 93.40 | 90.55 | 91.34 | 132,766 | -0.33(-0.36%) |
Jun 05, 2019 | 93.75 | 93.99 | 90.79 | 91.67 | 133,115 | -1.63(-1.75%) |
Jun 04, 2019 | 91.64 | 93.32 | 90.00 | 93.30 | 110,886 | +2.55(+2.81%) |
Jun 03, 2019 | 90.74 | 92.63 | 89.44 | 90.75 | 128,129 | +0.28(+0.31%) |
May 31, 2019 | 90.79 | 91.86 | 89.56 | 90.47 | 108,000 | -0.87(-0.95%) |
May 30, 2019 | 93.44 | 93.79 | 91.02 | 91.34 | 92,889 | -2.04(-2.18%) |
May 29, 2019 | 92.65 | 94.19 | 91.94 | 93.38 | 103,470 | +0.11(+0.12%) |
May 28, 2019 | 94.94 | 96.20 | 93.15 | 93.27 | 152,818 | -1.18(-1.25%) |
May 24, 2019 | 92.66 | 96.46 | 91.86 | 94.45 | 147,100 | +2.31(+2.51%) |
May 23, 2019 | 92.71 | 92.85 | 89.15 | 92.14 | 167,083 | -1.30(-1.39%) |
May 22, 2019 | 90.73 | 93.64 | 89.12 | 93.44 | 260,832 | +2.48(+2.73%) |
May 21, 2019 | 91.16 | 91.16 | 88.97 | 90.96 | 145,307 | +0.68(+0.75%) |
May 20, 2019 | 89.65 | 91.75 | 89.64 | 90.28 | 138,020 | +0.27(+0.30%) |
May 17, 2019 | 90.80 | 91.76 | 89.13 | 90.01 | 122,000 | -1.56(-1.70%) |
May 16, 2019 | 90.49 | 94.50 | 90.49 | 91.57 | 204,358 | +1.65(+1.83%) |
May 15, 2019 | 86.10 | 90.39 | 86.10 | 89.92 | 169,125 | +2.67(+3.06%) |
May 14, 2019 | 84.52 | 87.74 | 84.32 | 87.25 | 176,393 | +3.09(+3.67%) |
May 13, 2019 | 85.28 | 85.96 | 83.57 | 84.16 | 226,433 | -3.82(-4.34%) |
May 10, 2019 | 88.13 | 88.50 | 85.77 | 87.98 | 96,700 | -0.46(-0.52%) |
May 09, 2019 | 89.41 | 90.22 | 86.03 | 88.44 | 111,545 | -2.44(-2.68%) |
May 08, 2019 | 88.11 | 93.67 | 86.53 | 90.88 | 202,938 | +3.29(+3.76%) |
May 07, 2019 | 89.86 | 89.95 | 85.44 | 87.59 | 252,047 | -3.30(-3.63%) |
May 06, 2019 | 87.12 | 91.08 | 87.12 | 90.89 | 162,308 | +2.00(+2.25%) |
May 03, 2019 | 86.96 | 89.18 | 86.34 | 88.89 | 146,800 | +2.50(+2.89%) |
May 02, 2019 | 85.36 | 87.05 | 83.63 | 86.39 | 130,478 | +0.97(+1.14%) |
May 01, 2019 | 87.35 | 87.59 | 85.07 | 85.42 | 192,665 | -1.77(-2.03%) |
Apr 30, 2019 | 88.24 | 88.94 | 85.54 | 87.19 | 136,528 | -0.51(-0.58%) |
Apr 29, 2019 | 89.58 | 89.96 | 87.06 | 87.70 | 92,517 | -1.70(-1.90%) |
Apr 26, 2019 | 88.76 | 89.68 | 87.84 | 89.40 | 113,000 | +0.65(+0.73%) |
Apr 25, 2019 | 87.23 | 89.09 | 86.44 | 88.75 | 151,456 | +1.52(+1.74%) |
Apr 24, 2019 | 89.49 | 89.50 | 85.65 | 87.23 | 183,559 | -1.96(-2.20%) |
Apr 23, 2019 | 85.50 | 91.49 | 84.95 | 89.19 | 495,875 | +5.60(+6.70%) |
Apr 22, 2019 | 85.57 | 86.24 | 82.42 | 83.59 | 161,702 | -2.21(-2.58%) |
Apr 18, 2019 | 85.47 | 87.14 | 83.54 | 85.80 | 180,400 | +0.66(+0.78%) |
Apr 17, 2019 | 92.11 | 92.11 | 84.79 | 85.14 | 257,230 | -6.45(-7.04%) |
Apr 16, 2019 | 91.82 | 92.73 | 90.49 | 91.59 | 105,109 | +0.09(+0.10%) |
Apr 15, 2019 | 92.52 | 93.84 | 89.38 | 91.50 | 153,456 | -0.70(-0.76%) |
Apr 12, 2019 | 92.60 | 93.58 | 91.48 | 92.20 | 135,200 | +0.43(+0.47%) |
Apr 11, 2019 | 94.99 | 94.99 | 90.94 | 91.77 | 154,805 | -3.07(-3.24%) |
Apr 10, 2019 | 92.66 | 95.60 | 92.66 | 94.84 | 116,439 | +2.39(+2.59%) |
Apr 09, 2019 | 92.35 | 94.50 | 92.30 | 92.45 | 155,020 | -0.07(-0.08%) |
Apr 08, 2019 | 93.77 | 94.65 | 92.38 | 92.52 | 198,094 | -1.31(-1.40%) |
Apr 05, 2019 | 94.28 | 95.69 | 93.52 | 93.83 | 267,800 | +0.07(+0.07%) |
Apr 04, 2019 | 95.49 | 96.13 | 93.10 | 93.76 | 125,401 | -1.72(-1.80%) |
Apr 03, 2019 | 96.85 | 97.33 | 95.00 | 95.48 | 176,078 | -0.47(-0.49%) |
Apr 02, 2019 | 95.07 | 96.81 | 94.25 | 95.95 | 159,642 | +1.23(+1.30%) |