Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.10 | 80.10 | 79.75 | 79.95 | 8,000 | +0.17(+0.21%) |
Jun 27, 2019 | 79.50 | 79.88 | 79.50 | 79.78 | 4,551 | +0.35(+0.44%) |
Jun 26, 2019 | 79.51 | 79.59 | 79.39 | 79.43 | 6,374 | -0.06(-0.08%) |
Jun 25, 2019 | 79.87 | 79.87 | 79.49 | 79.49 | 7,501 | -0.46(-0.58%) |
Jun 24, 2019 | 79.86 | 80.23 | 79.86 | 79.95 | 2,912 | -0.08(-0.10%) |
Jun 21, 2019 | 80.04 | 80.20 | 79.97 | 80.03 | 8,100 | -0.27(-0.33%) |
Jun 20, 2019 | 80.09 | 80.31 | 80.03 | 80.30 | 3,809 | +0.75(+0.95%) |
Jun 19, 2019 | 79.23 | 79.57 | 79.00 | 79.54 | 15,063 | +0.57(+0.72%) |
Jun 18, 2019 | 78.78 | 79.11 | 78.78 | 78.97 | 4,351 | +0.79(+1.01%) |
Jun 17, 2019 | 78.27 | 78.34 | 78.07 | 78.18 | 2,733 | +0.03(+0.04%) |
Jun 14, 2019 | 78.03 | 78.20 | 77.94 | 78.15 | 2,800 | -0.20(-0.25%) |
Jun 13, 2019 | 78.44 | 78.44 | 78.30 | 78.35 | 2,210 | +0.02(+0.03%) |
Jun 12, 2019 | 78.38 | 78.38 | 78.22 | 78.33 | 2,040 | -0.32(-0.41%) |
Jun 11, 2019 | 78.87 | 79.00 | 78.48 | 78.65 | 10,019 | +0.23(+0.29%) |
Jun 10, 2019 | 78.43 | 78.67 | 78.30 | 78.42 | 64,610 | +0.42(+0.54%) |
Jun 07, 2019 | 77.60 | 78.14 | 77.60 | 78.00 | 10,700 | +0.86(+1.12%) |
Jun 06, 2019 | 76.94 | 77.26 | 76.80 | 77.13 | 2,062 | +0.46(+0.61%) |
Jun 05, 2019 | 76.77 | 76.77 | 76.42 | 76.67 | 2,475 | +0.27(+0.36%) |
Jun 04, 2019 | 75.98 | 76.40 | 75.98 | 76.40 | 806 | +0.90(+1.19%) |
Jun 03, 2019 | 75.19 | 75.89 | 74.91 | 75.50 | 11,271 | -0.51(-0.66%) |
May 31, 2019 | 76.04 | 76.16 | 75.89 | 76.01 | 3,200 | -0.79(-1.02%) |
May 30, 2019 | 76.91 | 76.91 | 76.59 | 76.79 | 1,875 | +0.29(+0.38%) |
May 29, 2019 | 76.44 | 76.65 | 76.26 | 76.50 | 5,942 | -0.73(-0.94%) |
May 28, 2019 | 77.77 | 77.77 | 77.23 | 77.23 | 2,464 | -0.41(-0.53%) |
May 24, 2019 | 77.45 | 77.73 | 77.45 | 77.64 | 4,400 | +0.55(+0.71%) |
May 23, 2019 | 77.25 | 77.26 | 76.96 | 77.09 | 1,440 | -1.09(-1.39%) |
May 22, 2019 | 78.16 | 78.35 | 78.16 | 78.18 | 5,927 | -0.13(-0.16%) |
May 21, 2019 | 78.39 | 78.44 | 78.19 | 78.31 | 15,484 | +0.58(+0.75%) |
May 20, 2019 | 77.71 | 78.12 | 77.59 | 77.73 | 2,287 | -0.44(-0.56%) |
May 17, 2019 | 78.19 | 78.61 | 78.15 | 78.17 | 4,100 | -0.61(-0.78%) |
May 16, 2019 | 78.27 | 78.80 | 78.17 | 78.78 | 3,881 | +0.51(+0.65%) |
May 15, 2019 | 77.42 | 78.41 | 77.42 | 78.27 | 2,490 | +0.26(+0.33%) |
May 14, 2019 | 77.69 | 78.14 | 77.69 | 78.02 | 6,619 | +0.86(+1.11%) |
May 13, 2019 | 77.73 | 77.73 | 77.16 | 77.16 | 3,144 | -1.98(-2.50%) |
May 10, 2019 | 78.48 | 79.14 | 77.96 | 79.14 | 5,700 | +0.50(+0.64%) |
May 09, 2019 | 78.67 | 78.74 | 78.08 | 78.64 | 3,935 | -0.48(-0.61%) |
May 08, 2019 | 79.22 | 79.49 | 78.87 | 79.12 | 5,403 | +0.21(+0.27%) |
May 07, 2019 | 79.84 | 79.84 | 78.81 | 78.91 | 6,588 | -1.56(-1.94%) |
May 06, 2019 | 79.70 | 80.53 | 79.70 | 80.47 | 5,034 | -0.47(-0.58%) |
May 03, 2019 | 80.58 | 81.11 | 80.58 | 80.94 | 12,200 | +0.77(+0.96%) |
May 02, 2019 | 80.48 | 80.48 | 80.17 | 80.17 | 3,297 | -0.70(-0.87%) |
May 01, 2019 | 81.22 | 81.50 | 80.83 | 80.87 | 11,850 | -0.21(-0.26%) |
Apr 30, 2019 | 80.82 | 81.08 | 80.72 | 81.08 | 2,370 | +0.00(+0.00%) |
Apr 29, 2019 | 80.89 | 81.17 | 80.83 | 81.08 | 1,821 | +0.23(+0.28%) |
Apr 26, 2019 | 80.65 | 80.85 | 80.50 | 80.85 | 2,100 | +0.31(+0.39%) |
Apr 25, 2019 | 80.42 | 80.65 | 80.12 | 80.53 | 31,980 | +0.03(+0.04%) |
Apr 24, 2019 | 80.71 | 80.90 | 80.50 | 80.50 | 5,652 | -0.32(-0.40%) |
Apr 23, 2019 | 80.61 | 80.95 | 80.61 | 80.82 | 5,473 | +0.24(+0.30%) |
Apr 22, 2019 | 80.38 | 80.58 | 80.38 | 80.58 | 2,101 | +0.02(+0.02%) |
Apr 18, 2019 | 80.65 | 80.65 | 80.34 | 80.56 | 4,900 | -0.01(-0.01%) |
Apr 17, 2019 | 80.66 | 80.66 | 80.58 | 80.58 | 4,600 | -0.06(-0.08%) |
Apr 16, 2019 | 80.63 | 80.69 | 80.58 | 80.64 | 3,521 | +0.21(+0.26%) |
Apr 15, 2019 | 80.59 | 80.59 | 80.43 | 80.43 | 2,195 | -0.00(-0.01%) |
Apr 12, 2019 | 80.61 | 80.61 | 80.35 | 80.44 | 3,600 | +0.58(+0.73%) |
Apr 11, 2019 | 80.06 | 80.06 | 79.69 | 79.85 | 3,528 | -0.16(-0.20%) |
Apr 10, 2019 | 79.93 | 80.11 | 79.91 | 80.01 | 5,743 | +0.24(+0.30%) |
Apr 09, 2019 | 79.75 | 79.87 | 79.75 | 79.77 | 2,679 | -0.25(-0.31%) |
Apr 08, 2019 | 79.88 | 80.02 | 79.88 | 80.02 | 3,473 | +0.06(+0.08%) |
Apr 05, 2019 | 79.94 | 79.98 | 79.89 | 79.96 | 2,600 | +0.35(+0.43%) |
Apr 04, 2019 | 79.74 | 79.74 | 79.58 | 79.61 | 3,357 | +0.14(+0.18%) |
Apr 03, 2019 | 79.82 | 79.89 | 79.47 | 79.47 | 12,227 | +0.22(+0.27%) |
Apr 02, 2019 | 79.29 | 79.29 | 79.11 | 79.25 | 5,373 | +0.05(+0.06%) |