Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 105.05 | 105.54 | 104.23 | 105.14 | 2,307,422 | +0.57(+0.54%) |
Jun 27, 2019 | 102.97 | 104.70 | 102.63 | 104.57 | 666,452 | +1.69(+1.65%) |
Jun 26, 2019 | 102.34 | 103.20 | 102.28 | 102.88 | 611,721 | +1.09(+1.07%) |
Jun 25, 2019 | 101.96 | 103.22 | 101.59 | 101.79 | 784,415 | -0.07(-0.07%) |
Jun 24, 2019 | 102.95 | 103.28 | 101.64 | 101.86 | 943,864 | -1.00(-0.97%) |
Jun 21, 2019 | 102.10 | 104.07 | 101.12 | 102.86 | 1,900,118 | +0.45(+0.44%) |
Jun 20, 2019 | 100.86 | 103.55 | 100.50 | 102.40 | 1,095,611 | +2.93(+2.94%) |
Jun 19, 2019 | 98.77 | 99.80 | 98.52 | 99.48 | 863,288 | +0.84(+0.85%) |
Jun 18, 2019 | 99.95 | 100.58 | 98.51 | 98.63 | 665,312 | -0.08(-0.08%) |
Jun 17, 2019 | 98.72 | 99.41 | 97.94 | 98.71 | 685,778 | -0.03(-0.03%) |
Jun 14, 2019 | 100.35 | 100.78 | 98.68 | 98.74 | 450,061 | -1.77(-1.76%) |
Jun 13, 2019 | 100.42 | 100.70 | 99.85 | 100.51 | 682,502 | +0.70(+0.70%) |
Jun 12, 2019 | 99.88 | 100.72 | 99.30 | 99.81 | 441,031 | -0.46(-0.45%) |
Jun 11, 2019 | 101.74 | 102.27 | 100.11 | 100.26 | 534,877 | -0.50(-0.50%) |
Jun 10, 2019 | 100.31 | 101.88 | 100.11 | 100.76 | 596,553 | +1.44(+1.45%) |
Jun 07, 2019 | 99.34 | 100.50 | 99.04 | 99.32 | 473,287 | +0.61(+0.61%) |
Jun 06, 2019 | 98.57 | 99.17 | 97.71 | 98.72 | 558,042 | +0.99(+1.01%) |
Jun 05, 2019 | 98.00 | 98.27 | 96.15 | 97.73 | 370,030 | +0.66(+0.68%) |
Jun 04, 2019 | 94.85 | 97.15 | 94.72 | 97.07 | 863,835 | +2.96(+3.14%) |
Jun 03, 2019 | 93.24 | 94.44 | 93.15 | 94.11 | 1,199,204 | +0.87(+0.93%) |
May 31, 2019 | 96.16 | 96.35 | 92.76 | 93.24 | 1,125,734 | -3.86(-3.97%) |
May 30, 2019 | 97.80 | 98.79 | 96.69 | 97.10 | 566,346 | -0.44(-0.45%) |
May 29, 2019 | 97.20 | 98.05 | 96.41 | 97.53 | 702,735 | -0.01(-0.01%) |
May 28, 2019 | 98.17 | 99.03 | 97.33 | 97.54 | 1,047,388 | -0.20(-0.20%) |
May 24, 2019 | 97.63 | 98.13 | 96.53 | 97.74 | 419,339 | +0.84(+0.87%) |
May 23, 2019 | 99.10 | 99.80 | 96.73 | 96.90 | 811,192 | -3.31(-3.30%) |
May 22, 2019 | 100.23 | 100.65 | 99.42 | 100.21 | 591,094 | -0.22(-0.22%) |
May 21, 2019 | 99.48 | 100.72 | 99.48 | 100.43 | 793,678 | +1.88(+1.91%) |
May 20, 2019 | 97.68 | 99.07 | 97.22 | 98.55 | 577,230 | -0.01(-0.01%) |
May 17, 2019 | 99.22 | 100.81 | 98.43 | 98.56 | 749,441 | -1.41(-1.41%) |
May 16, 2019 | 98.78 | 100.29 | 98.78 | 99.96 | 799,861 | +1.62(+1.65%) |
May 15, 2019 | 97.16 | 98.91 | 97.14 | 98.34 | 627,815 | +0.80(+0.82%) |
May 14, 2019 | 96.86 | 98.22 | 96.61 | 97.54 | 893,281 | +1.15(+1.20%) |
May 13, 2019 | 98.51 | 99.31 | 96.22 | 96.38 | 791,613 | -4.26(-4.23%) |
May 10, 2019 | 99.20 | 100.94 | 98.24 | 100.64 | 885,482 | +1.10(+1.10%) |
May 09, 2019 | 98.99 | 99.70 | 97.64 | 99.55 | 857,057 | -0.24(-0.24%) |
May 08, 2019 | 100.39 | 101.07 | 99.68 | 99.78 | 662,556 | -1.07(-1.06%) |
May 07, 2019 | 102.01 | 102.33 | 99.95 | 100.85 | 628,349 | -2.15(-2.09%) |
May 06, 2019 | 101.03 | 103.16 | 100.79 | 103.00 | 396,996 | -0.04(-0.04%) |
May 03, 2019 | 102.45 | 103.36 | 101.79 | 103.04 | 553,691 | +1.29(+1.27%) |
May 02, 2019 | 101.36 | 102.78 | 100.52 | 101.75 | 629,491 | +0.34(+0.34%) |
May 01, 2019 | 104.34 | 105.41 | 101.39 | 101.41 | 763,794 | +1.66(+1.67%) |
Apr 30, 2019 | 99.07 | 99.86 | 98.25 | 99.75 | 885,679 | +0.69(+0.70%) |
Apr 29, 2019 | 99.29 | 99.65 | 98.59 | 99.06 | 542,516 | -0.40(-0.40%) |
Apr 26, 2019 | 98.67 | 99.51 | 98.27 | 99.45 | 574,017 | +0.04(+0.04%) |
Apr 25, 2019 | 100.62 | 100.62 | 98.84 | 99.42 | 554,107 | -1.07(-1.06%) |
Apr 24, 2019 | 100.36 | 101.05 | 100.36 | 100.48 | 533,136 | +0.26(+0.26%) |
Apr 23, 2019 | 99.22 | 100.50 | 99.03 | 100.22 | 782,268 | +1.11(+1.12%) |
Apr 22, 2019 | 99.41 | 99.55 | 98.81 | 99.10 | 565,243 | -0.44(-0.45%) |
Apr 18, 2019 | 99.76 | 99.82 | 98.89 | 99.55 | 534,317 | +0.19(+0.19%) |
Apr 17, 2019 | 101.64 | 101.70 | 98.86 | 99.36 | 739,882 | -2.35(-2.31%) |
Apr 16, 2019 | 102.17 | 102.55 | 101.49 | 101.71 | 797,947 | -0.44(-0.43%) |
Apr 15, 2019 | 101.46 | 102.28 | 100.80 | 102.15 | 1,181,652 | +1.08(+1.07%) |
Apr 12, 2019 | 101.11 | 101.31 | 100.07 | 101.07 | 1,271,689 | +0.28(+0.28%) |
Apr 11, 2019 | 99.14 | 101.15 | 98.70 | 100.79 | 957,442 | +2.50(+2.55%) |
Apr 10, 2019 | 96.38 | 98.73 | 96.32 | 98.28 | 1,067,009 | +1.96(+2.04%) |
Apr 09, 2019 | 96.03 | 96.46 | 95.70 | 96.32 | 645,008 | -0.02(-0.02%) |
Apr 08, 2019 | 94.97 | 96.41 | 93.68 | 96.34 | 1,000,603 | +1.13(+1.19%) |
Apr 05, 2019 | 95.35 | 95.57 | 94.81 | 95.20 | 588,415 | +0.22(+0.23%) |
Apr 04, 2019 | 95.13 | 95.34 | 94.50 | 94.99 | 620,226 | +0.06(+0.06%) |
Apr 03, 2019 | 94.44 | 95.46 | 93.94 | 94.93 | 783,771 | +1.16(+1.24%) |
Apr 02, 2019 | 93.13 | 94.27 | 92.73 | 93.77 | 612,984 | +0.61(+0.66%) |