Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 96.41 | 98.72 | 96.00 | 97.83 | 818,134 | +2.46(+2.58%) |
Jun 27, 2019 | 93.45 | 95.51 | 93.45 | 95.37 | 323,868 | +2.22(+2.38%) |
Jun 26, 2019 | 93.36 | 93.54 | 92.23 | 93.15 | 446,753 | +0.31(+0.33%) |
Jun 25, 2019 | 93.31 | 94.61 | 92.63 | 92.84 | 598,665 | -0.42(-0.45%) |
Jun 24, 2019 | 94.94 | 95.08 | 93.13 | 93.26 | 418,038 | -1.36(-1.44%) |
Jun 21, 2019 | 95.30 | 96.39 | 94.49 | 94.62 | 575,189 | -0.88(-0.92%) |
Jun 20, 2019 | 95.12 | 96.36 | 94.73 | 95.50 | 466,390 | +1.11(+1.17%) |
Jun 19, 2019 | 93.54 | 94.50 | 92.68 | 94.39 | 373,570 | +0.96(+1.03%) |
Jun 18, 2019 | 91.85 | 94.25 | 91.84 | 93.43 | 361,713 | +1.71(+1.87%) |
Jun 17, 2019 | 94.29 | 94.48 | 91.49 | 91.72 | 340,562 | -2.73(-2.89%) |
Jun 14, 2019 | 94.90 | 95.77 | 93.69 | 94.45 | 327,827 | -0.53(-0.55%) |
Jun 13, 2019 | 93.36 | 95.27 | 92.83 | 94.97 | 617,552 | +2.00(+2.15%) |
Jun 12, 2019 | 91.59 | 93.02 | 91.12 | 92.97 | 602,611 | +0.88(+0.95%) |
Jun 11, 2019 | 91.42 | 92.19 | 90.63 | 92.09 | 644,607 | +1.51(+1.67%) |
Jun 10, 2019 | 89.22 | 91.53 | 89.22 | 90.58 | 732,252 | +1.56(+1.75%) |
Jun 07, 2019 | 90.21 | 90.90 | 88.83 | 89.02 | 507,857 | -0.50(-0.56%) |
Jun 06, 2019 | 88.78 | 90.49 | 87.88 | 89.52 | 843,528 | -1.24(-1.37%) |
Jun 05, 2019 | 90.73 | 91.25 | 89.87 | 90.76 | 354,837 | +0.22(+0.24%) |
Jun 04, 2019 | 88.56 | 90.66 | 88.56 | 90.54 | 518,023 | +2.77(+3.16%) |
Jun 03, 2019 | 87.92 | 89.77 | 87.31 | 87.77 | 797,884 | +0.57(+0.65%) |
May 31, 2019 | 86.19 | 87.91 | 86.04 | 87.20 | 693,736 | -0.72(-0.81%) |
May 30, 2019 | 88.94 | 89.94 | 86.98 | 87.91 | 598,247 | -0.90(-1.01%) |
May 29, 2019 | 90.71 | 90.87 | 88.55 | 88.81 | 578,039 | -2.59(-2.83%) |
May 28, 2019 | 93.71 | 93.79 | 91.36 | 91.40 | 461,643 | -2.18(-2.33%) |
May 24, 2019 | 94.14 | 94.72 | 92.51 | 93.59 | 315,796 | -0.10(-0.11%) |
May 23, 2019 | 94.19 | 94.35 | 92.85 | 93.69 | 429,594 | -1.20(-1.26%) |
May 22, 2019 | 95.91 | 96.39 | 93.75 | 94.88 | 399,782 | -1.46(-1.51%) |
May 21, 2019 | 96.47 | 97.85 | 95.59 | 96.34 | 554,083 | +0.54(+0.57%) |
May 20, 2019 | 95.81 | 97.02 | 95.74 | 95.80 | 434,928 | -0.84(-0.87%) |
May 17, 2019 | 95.93 | 97.15 | 95.34 | 96.64 | 399,464 | -0.01(-0.01%) |
May 16, 2019 | 96.54 | 97.71 | 96.35 | 96.65 | 304,042 | +0.52(+0.54%) |
May 15, 2019 | 94.81 | 96.53 | 94.13 | 96.13 | 284,514 | +0.79(+0.83%) |
May 14, 2019 | 94.51 | 96.32 | 94.29 | 95.34 | 444,383 | +1.14(+1.21%) |
May 13, 2019 | 96.62 | 97.02 | 93.84 | 94.20 | 449,605 | -4.00(-4.08%) |
May 10, 2019 | 98.22 | 98.54 | 96.24 | 98.21 | 332,132 | +0.02(+0.02%) |
May 09, 2019 | 98.75 | 99.51 | 97.33 | 98.19 | 435,774 | -1.25(-1.26%) |
May 08, 2019 | 100.28 | 100.60 | 98.84 | 99.44 | 510,893 | -0.83(-0.83%) |
May 07, 2019 | 102.23 | 102.40 | 99.67 | 100.27 | 388,058 | -2.56(-2.49%) |
May 06, 2019 | 100.32 | 103.05 | 99.20 | 102.83 | 557,725 | +1.44(+1.42%) |
May 03, 2019 | 99.33 | 101.53 | 99.00 | 101.39 | 369,439 | +2.72(+2.76%) |
May 02, 2019 | 95.76 | 98.78 | 95.47 | 98.67 | 425,453 | +2.89(+3.02%) |
May 01, 2019 | 98.80 | 98.80 | 95.55 | 95.77 | 483,851 | -2.80(-2.84%) |
Apr 30, 2019 | 98.69 | 99.58 | 98.39 | 98.57 | 623,298 | -0.56(-0.57%) |
Apr 29, 2019 | 105.04 | 105.04 | 98.76 | 99.13 | 813,495 | -6.19(-5.88%) |
Apr 26, 2019 | 104.06 | 105.59 | 103.69 | 105.31 | 396,633 | +1.36(+1.31%) |
Apr 25, 2019 | 103.13 | 108.76 | 101.71 | 103.96 | 894,936 | +0.60(+0.58%) |
Apr 24, 2019 | 101.45 | 103.89 | 101.32 | 103.36 | 331,797 | +1.90(+1.87%) |
Apr 23, 2019 | 101.30 | 101.79 | 100.94 | 101.46 | 385,885 | +0.06(+0.05%) |
Apr 22, 2019 | 101.25 | 101.83 | 100.60 | 101.41 | 259,267 | +0.19(+0.19%) |
Apr 18, 2019 | 101.98 | 102.28 | 101.08 | 101.22 | 459,974 | -0.17(-0.17%) |
Apr 17, 2019 | 102.27 | 102.45 | 100.68 | 101.39 | 412,659 | -0.25(-0.25%) |
Apr 16, 2019 | 100.41 | 101.92 | 99.99 | 101.64 | 450,889 | +0.65(+0.64%) |
Apr 15, 2019 | 101.92 | 102.80 | 100.57 | 100.99 | 198,682 | -0.89(-0.87%) |
Apr 12, 2019 | 101.98 | 102.56 | 101.14 | 101.88 | 252,262 | +0.52(+0.51%) |
Apr 11, 2019 | 100.74 | 101.87 | 100.57 | 101.36 | 244,154 | +0.85(+0.85%) |
Apr 10, 2019 | 100.41 | 100.93 | 99.84 | 100.51 | 287,394 | +0.10(+0.10%) |
Apr 09, 2019 | 100.77 | 101.32 | 100.09 | 100.41 | 249,282 | -0.79(-0.78%) |
Apr 08, 2019 | 100.84 | 101.24 | 100.57 | 101.20 | 310,125 | +0.47(+0.47%) |
Apr 05, 2019 | 100.21 | 101.47 | 99.48 | 100.73 | 243,197 | +0.52(+0.51%) |
Apr 04, 2019 | 99.33 | 100.91 | 98.96 | 100.21 | 299,841 | +1.09(+1.09%) |
Apr 03, 2019 | 99.82 | 100.91 | 98.92 | 99.13 | 306,894 | -0.35(-0.35%) |
Apr 02, 2019 | 100.54 | 101.08 | 99.13 | 99.48 | 282,949 | -1.19(-1.19%) |