Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 82.34 | 85.01 | 82.34 | 84.62 | 380,000 | +2.40(+2.92%) |
Jun 27, 2019 | 79.20 | 82.42 | 78.78 | 82.22 | 87,552 | +3.29(+4.17%) |
Jun 26, 2019 | 78.14 | 79.93 | 78.14 | 78.93 | 188,085 | +1.10(+1.41%) |
Jun 25, 2019 | 78.25 | 79.16 | 77.43 | 77.83 | 90,403 | -0.38(-0.49%) |
Jun 24, 2019 | 78.55 | 80.13 | 78.18 | 78.21 | 102,641 | -0.27(-0.34%) |
Jun 21, 2019 | 79.08 | 80.12 | 77.85 | 78.48 | 131,700 | -1.08(-1.36%) |
Jun 20, 2019 | 79.83 | 80.02 | 77.96 | 79.56 | 93,945 | +0.88(+1.12%) |
Jun 19, 2019 | 78.55 | 78.92 | 76.94 | 78.68 | 63,331 | +0.36(+0.46%) |
Jun 18, 2019 | 78.98 | 79.80 | 77.22 | 78.32 | 86,426 | +0.12(+0.15%) |
Jun 17, 2019 | 79.79 | 80.15 | 78.00 | 78.20 | 120,265 | -1.66(-2.08%) |
Jun 14, 2019 | 80.29 | 80.59 | 79.28 | 79.86 | 67,500 | -0.64(-0.80%) |
Jun 13, 2019 | 79.57 | 81.15 | 79.32 | 80.50 | 134,015 | +1.15(+1.45%) |
Jun 12, 2019 | 77.80 | 80.44 | 77.07 | 79.35 | 112,407 | +1.35(+1.73%) |
Jun 11, 2019 | 79.37 | 80.57 | 77.54 | 78.00 | 119,763 | -0.52(-0.66%) |
Jun 10, 2019 | 77.82 | 79.65 | 77.82 | 78.52 | 87,290 | +0.87(+1.12%) |
Jun 07, 2019 | 76.86 | 78.51 | 76.31 | 77.65 | 106,300 | +0.61(+0.79%) |
Jun 06, 2019 | 75.99 | 77.24 | 74.90 | 77.04 | 80,250 | +0.86(+1.13%) |
Jun 05, 2019 | 76.83 | 77.72 | 75.35 | 76.18 | 117,727 | -0.60(-0.78%) |
Jun 04, 2019 | 74.74 | 77.12 | 74.72 | 76.78 | 149,615 | +2.74(+3.70%) |
Jun 03, 2019 | 72.45 | 74.30 | 72.03 | 74.04 | 212,215 | +1.55(+2.14%) |
May 31, 2019 | 73.17 | 73.82 | 71.85 | 72.49 | 183,200 | -1.91(-2.57%) |
May 30, 2019 | 74.08 | 74.93 | 72.40 | 74.40 | 186,933 | +0.15(+0.20%) |
May 29, 2019 | 76.75 | 78.45 | 72.96 | 74.25 | 378,909 | -1.65(-2.17%) |
May 28, 2019 | 82.85 | 88.00 | 74.16 | 75.90 | 756,158 | -9.49(-11.11%) |
May 24, 2019 | 84.70 | 86.02 | 84.13 | 85.39 | 137,300 | +1.26(+1.50%) |
May 23, 2019 | 86.25 | 86.75 | 83.48 | 84.13 | 84,472 | -2.82(-3.24%) |
May 22, 2019 | 87.68 | 89.47 | 86.39 | 86.95 | 98,464 | -1.54(-1.74%) |
May 21, 2019 | 87.43 | 88.60 | 86.88 | 88.49 | 140,241 | +1.65(+1.90%) |
May 20, 2019 | 88.00 | 88.78 | 86.72 | 86.84 | 98,987 | -1.72(-1.94%) |
May 17, 2019 | 89.63 | 90.68 | 88.06 | 88.56 | 121,500 | -1.77(-1.96%) |
May 16, 2019 | 90.54 | 91.14 | 89.74 | 90.33 | 81,718 | +0.01(+0.01%) |
May 15, 2019 | 89.25 | 91.56 | 89.25 | 90.32 | 77,196 | +0.16(+0.18%) |
May 14, 2019 | 88.48 | 90.91 | 87.71 | 90.16 | 60,783 | +1.69(+1.91%) |
May 13, 2019 | 89.19 | 90.42 | 87.98 | 88.47 | 80,348 | -2.68(-2.94%) |
May 10, 2019 | 90.09 | 91.31 | 88.60 | 91.15 | 75,200 | +0.75(+0.83%) |
May 09, 2019 | 87.56 | 90.75 | 87.56 | 90.40 | 151,807 | +1.92(+2.17%) |
May 08, 2019 | 91.28 | 92.36 | 88.41 | 88.48 | 288,859 | -2.68(-2.94%) |
May 07, 2019 | 91.33 | 92.24 | 90.14 | 91.16 | 89,255 | -1.11(-1.20%) |
May 06, 2019 | 90.78 | 92.83 | 89.75 | 92.27 | 179,792 | -0.31(-0.33%) |
May 03, 2019 | 89.00 | 92.64 | 88.75 | 92.58 | 183,200 | +3.71(+4.17%) |
May 02, 2019 | 89.00 | 89.55 | 87.81 | 88.87 | 80,788 | -0.40(-0.45%) |
May 01, 2019 | 90.54 | 91.00 | 88.94 | 89.27 | 271,826 | -0.66(-0.73%) |
Apr 30, 2019 | 89.98 | 90.85 | 88.95 | 89.93 | 133,916 | +0.02(+0.02%) |
Apr 29, 2019 | 90.03 | 90.58 | 89.26 | 89.91 | 95,610 | +0.08(+0.09%) |
Apr 26, 2019 | 89.74 | 91.19 | 89.08 | 89.83 | 117,000 | +0.07(+0.08%) |
Apr 25, 2019 | 87.42 | 89.77 | 86.95 | 89.76 | 131,070 | +1.86(+2.12%) |
Apr 24, 2019 | 88.10 | 88.48 | 86.71 | 87.90 | 115,712 | -0.45(-0.51%) |
Apr 23, 2019 | 86.76 | 89.19 | 86.76 | 88.35 | 237,632 | +1.76(+2.03%) |
Apr 22, 2019 | 88.75 | 88.75 | 86.45 | 86.59 | 109,097 | -1.81(-2.05%) |
Apr 18, 2019 | 89.00 | 89.98 | 87.91 | 88.40 | 193,800 | -0.77(-0.86%) |
Apr 17, 2019 | 90.18 | 90.76 | 88.38 | 89.17 | 132,922 | -0.71(-0.79%) |
Apr 16, 2019 | 88.60 | 90.65 | 88.60 | 89.88 | 136,445 | +1.43(+1.62%) |
Apr 15, 2019 | 88.54 | 88.91 | 87.59 | 88.45 | 98,661 | +0.31(+0.35%) |
Apr 12, 2019 | 88.91 | 89.48 | 87.59 | 88.14 | 128,200 | -0.14(-0.16%) |
Apr 11, 2019 | 86.75 | 88.32 | 86.00 | 88.28 | 63,401 | +1.47(+1.69%) |
Apr 10, 2019 | 85.75 | 86.92 | 85.18 | 86.81 | 118,800 | +1.17(+1.37%) |
Apr 09, 2019 | 87.78 | 87.78 | 85.35 | 85.64 | 67,924 | -2.59(-2.94%) |
Apr 08, 2019 | 86.96 | 88.40 | 86.67 | 88.23 | 97,556 | +0.87(+1.00%) |
Apr 05, 2019 | 85.81 | 87.98 | 85.81 | 87.36 | 131,500 | +1.64(+1.91%) |
Apr 04, 2019 | 82.87 | 85.89 | 82.40 | 85.72 | 212,074 | +3.07(+3.71%) |
Apr 03, 2019 | 82.60 | 84.06 | 82.19 | 82.65 | 73,436 | +0.77(+0.94%) |
Apr 02, 2019 | 83.41 | 83.51 | 81.27 | 81.88 | 139,267 | -1.15(-1.39%) |