Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.22 | 88.29 | 86.22 | 87.50 | 1,997,364 | +1.65(+1.92%) |
Jun 27, 2019 | 84.99 | 86.50 | 84.89 | 85.86 | 679,269 | +1.28(+1.52%) |
Jun 26, 2019 | 84.42 | 84.78 | 83.69 | 84.57 | 506,353 | +0.52(+0.62%) |
Jun 25, 2019 | 83.42 | 84.81 | 83.06 | 84.06 | 799,242 | +0.46(+0.55%) |
Jun 24, 2019 | 85.20 | 85.45 | 83.55 | 83.60 | 911,236 | -1.51(-1.78%) |
Jun 21, 2019 | 85.91 | 86.71 | 84.47 | 85.11 | 1,598,413 | -1.88(-2.16%) |
Jun 20, 2019 | 86.72 | 87.43 | 86.43 | 86.99 | 763,113 | +1.31(+1.53%) |
Jun 19, 2019 | 86.46 | 87.05 | 85.06 | 85.67 | 793,809 | -0.36(-0.42%) |
Jun 18, 2019 | 81.46 | 87.88 | 81.42 | 86.04 | 1,451,556 | -0.18(-0.21%) |
Jun 17, 2019 | 87.00 | 87.05 | 85.57 | 86.22 | 761,411 | -0.75(-0.86%) |
Jun 14, 2019 | 86.22 | 87.31 | 84.94 | 86.97 | 1,131,247 | +0.76(+0.88%) |
Jun 13, 2019 | 85.30 | 86.76 | 84.97 | 86.21 | 1,006,342 | +1.29(+1.52%) |
Jun 12, 2019 | 84.14 | 85.05 | 83.77 | 84.92 | 733,772 | +0.77(+0.91%) |
Jun 11, 2019 | 85.43 | 85.46 | 84.09 | 84.15 | 573,716 | -0.70(-0.82%) |
Jun 10, 2019 | 84.25 | 85.61 | 84.12 | 84.85 | 894,799 | +1.20(+1.43%) |
Jun 07, 2019 | 84.15 | 85.23 | 83.60 | 83.66 | 938,196 | -0.33(-0.40%) |
Jun 06, 2019 | 84.50 | 84.50 | 82.50 | 83.99 | 736,415 | -0.70(-0.83%) |
Jun 05, 2019 | 85.06 | 85.82 | 84.43 | 84.69 | 954,742 | -0.02(-0.02%) |
Jun 04, 2019 | 82.68 | 84.83 | 82.34 | 84.71 | 1,140,547 | +3.06(+3.75%) |
Jun 03, 2019 | 81.55 | 83.31 | 81.30 | 81.64 | 1,256,444 | +0.14(+0.18%) |
May 31, 2019 | 80.99 | 82.25 | 80.52 | 81.50 | 891,605 | -0.34(-0.42%) |
May 30, 2019 | 81.32 | 81.87 | 80.07 | 81.85 | 790,535 | +0.63(+0.78%) |
May 29, 2019 | 81.82 | 82.33 | 80.85 | 81.21 | 1,267,417 | -0.88(-1.07%) |
May 28, 2019 | 82.59 | 84.13 | 82.05 | 82.09 | 2,400,473 | -3.35(-3.92%) |
May 24, 2019 | 87.47 | 87.66 | 84.92 | 85.45 | 1,528,944 | -1.69(-1.94%) |
May 23, 2019 | 88.34 | 88.39 | 85.91 | 87.14 | 1,810,444 | -1.82(-2.04%) |
May 22, 2019 | 91.46 | 91.55 | 88.23 | 88.96 | 1,783,975 | -2.70(-2.95%) |
May 21, 2019 | 93.46 | 93.99 | 91.48 | 91.66 | 1,428,981 | -1.66(-1.77%) |
May 20, 2019 | 91.62 | 94.48 | 91.25 | 93.31 | 1,184,023 | +1.40(+1.52%) |
May 17, 2019 | 91.96 | 93.75 | 91.57 | 91.92 | 1,676,448 | -0.51(-0.55%) |
May 16, 2019 | 91.53 | 92.67 | 91.17 | 92.42 | 883,899 | +0.97(+1.06%) |
May 15, 2019 | 91.00 | 91.81 | 90.44 | 91.46 | 868,799 | -0.09(-0.09%) |
May 14, 2019 | 89.75 | 92.08 | 89.63 | 91.54 | 1,187,087 | +2.00(+2.23%) |
May 13, 2019 | 89.12 | 89.96 | 87.58 | 89.54 | 2,154,937 | -1.45(-1.60%) |
May 10, 2019 | 91.11 | 91.14 | 89.51 | 91.00 | 827,673 | -0.33(-0.36%) |
May 09, 2019 | 90.56 | 91.71 | 90.51 | 91.32 | 1,046,405 | +0.11(+0.13%) |
May 08, 2019 | 91.63 | 92.72 | 91.09 | 91.21 | 995,139 | -0.68(-0.74%) |
May 07, 2019 | 91.56 | 92.27 | 90.68 | 91.89 | 1,129,901 | -0.65(-0.70%) |
May 06, 2019 | 90.28 | 92.89 | 89.98 | 92.54 | 1,027,851 | +0.68(+0.74%) |
May 03, 2019 | 91.06 | 92.13 | 90.62 | 91.86 | 1,089,879 | +1.42(+1.57%) |
May 02, 2019 | 87.89 | 90.80 | 87.51 | 90.44 | 1,877,336 | +2.80(+3.20%) |
May 01, 2019 | 90.07 | 90.07 | 87.34 | 87.64 | 1,409,230 | -2.55(-2.83%) |
Apr 30, 2019 | 90.97 | 91.26 | 88.98 | 90.19 | 1,553,507 | -1.08(-1.18%) |
Apr 29, 2019 | 93.80 | 94.26 | 89.93 | 91.26 | 2,027,245 | -2.59(-2.76%) |
Apr 26, 2019 | 92.65 | 94.27 | 92.60 | 93.85 | 750,091 | +1.40(+1.52%) |
Apr 25, 2019 | 93.62 | 94.14 | 92.02 | 92.45 | 982,541 | -1.58(-1.68%) |
Apr 24, 2019 | 93.65 | 94.75 | 93.65 | 94.02 | 1,294,696 | +0.49(+0.52%) |
Apr 23, 2019 | 94.39 | 94.41 | 93.15 | 93.54 | 1,683,208 | -0.60(-0.64%) |
Apr 22, 2019 | 92.49 | 94.56 | 92.10 | 94.14 | 1,579,459 | +1.35(+1.45%) |
Apr 18, 2019 | 92.45 | 94.87 | 92.15 | 92.79 | 3,185,477 | -1.24(-1.32%) |
Apr 17, 2019 | 95.59 | 96.63 | 93.39 | 94.03 | 2,220,233 | -1.69(-1.77%) |
Apr 16, 2019 | 95.46 | 98.32 | 94.77 | 95.72 | 3,783,173 | -4.98(-4.95%) |
Apr 15, 2019 | 101.97 | 102.45 | 99.89 | 100.70 | 1,487,472 | -1.13(-1.11%) |
Apr 12, 2019 | 100.47 | 102.15 | 100.40 | 101.83 | 1,185,793 | +1.89(+1.89%) |
Apr 11, 2019 | 98.09 | 100.14 | 97.62 | 99.94 | 1,229,485 | +2.21(+2.27%) |
Apr 10, 2019 | 98.19 | 98.23 | 96.69 | 97.73 | 1,060,911 | -0.59(-0.60%) |
Apr 09, 2019 | 98.33 | 98.93 | 97.68 | 98.32 | 570,134 | -0.96(-0.97%) |
Apr 08, 2019 | 99.75 | 100.23 | 99.03 | 99.28 | 659,605 | -0.64(-0.64%) |
Apr 05, 2019 | 99.68 | 100.48 | 99.37 | 99.92 | 707,872 | +0.38(+0.38%) |
Apr 04, 2019 | 98.83 | 100.98 | 98.83 | 99.54 | 518,054 | +0.71(+0.71%) |
Apr 03, 2019 | 99.00 | 100.43 | 98.55 | 98.83 | 506,158 | +0.31(+0.31%) |
Apr 02, 2019 | 98.75 | 99.30 | 97.98 | 98.53 | 758,278 | -0.22(-0.22%) |