Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 84.35 | 85.52 | 84.04 | 84.76 | 11,162 | +3.09(+3.78%) |
Jun 27, 2019 | 80.02 | 81.68 | 80.02 | 81.67 | 2,877 | +2.25(+2.83%) |
Jun 26, 2019 | 80.49 | 80.61 | 79.37 | 79.43 | 1,366 | -0.26(-0.32%) |
Jun 25, 2019 | 80.06 | 80.55 | 78.79 | 79.68 | 2,674 | -0.65(-0.81%) |
Jun 24, 2019 | 80.90 | 82.32 | 80.33 | 80.33 | 1,847 | -0.96(-1.18%) |
Jun 21, 2019 | 81.99 | 83.29 | 81.29 | 81.29 | 4,843 | -1.06(-1.29%) |
Jun 20, 2019 | 81.10 | 82.35 | 79.32 | 82.35 | 2,655 | +1.48(+1.84%) |
Jun 19, 2019 | 82.89 | 82.89 | 80.78 | 80.87 | 7,579 | -0.50(-0.62%) |
Jun 18, 2019 | 81.24 | 82.12 | 80.86 | 81.37 | 4,498 | +3.13(+4.00%) |
Jun 17, 2019 | 80.72 | 80.81 | 78.22 | 78.24 | 1,704 | -2.36(-2.93%) |
Jun 14, 2019 | 78.60 | 80.95 | 78.60 | 80.60 | 6,559 | +1.09(+1.37%) |
Jun 13, 2019 | 79.77 | 80.76 | 79.38 | 79.51 | 1,270 | +0.32(+0.41%) |
Jun 12, 2019 | 81.00 | 81.00 | 79.18 | 79.18 | 1,701 | -2.48(-3.04%) |
Jun 11, 2019 | 83.84 | 83.84 | 81.31 | 81.67 | 4,726 | -0.10(-0.12%) |
Jun 10, 2019 | 82.35 | 83.32 | 81.76 | 81.77 | 1,967 | +2.16(+2.71%) |
Jun 07, 2019 | 80.00 | 80.67 | 79.47 | 79.61 | 5,146 | -0.43(-0.53%) |
Jun 06, 2019 | 78.78 | 80.03 | 78.78 | 80.03 | 6,096 | +0.91(+1.15%) |
Jun 05, 2019 | 78.33 | 79.12 | 77.74 | 79.12 | 1,403 | +1.36(+1.75%) |
Jun 04, 2019 | 74.14 | 77.76 | 74.14 | 77.76 | 3,446 | +5.89(+8.19%) |
Jun 03, 2019 | 70.94 | 72.64 | 70.71 | 71.88 | 4,348 | +1.36(+1.93%) |
May 31, 2019 | 70.66 | 72.11 | 70.48 | 70.52 | 5,751 | -3.07(-4.17%) |
May 30, 2019 | 75.35 | 76.40 | 73.21 | 73.59 | 2,571 | -1.35(-1.80%) |
May 29, 2019 | 73.44 | 74.98 | 72.79 | 74.94 | 6,459 | -0.34(-0.45%) |
May 28, 2019 | 77.27 | 77.40 | 75.21 | 75.28 | 2,046 | -2.36(-3.04%) |
May 24, 2019 | 77.36 | 77.64 | 76.31 | 77.64 | 2,522 | +1.95(+2.58%) |
May 23, 2019 | 76.53 | 77.19 | 74.52 | 75.68 | 8,276 | -3.82(-4.80%) |
May 22, 2019 | 79.77 | 80.04 | 79.50 | 79.50 | 1,958 | -1.16(-1.44%) |
May 21, 2019 | 79.79 | 80.67 | 79.79 | 80.67 | 6,488 | +1.93(+2.45%) |
May 20, 2019 | 78.08 | 79.23 | 77.79 | 78.74 | 3,204 | +0.28(+0.36%) |
May 17, 2019 | 77.51 | 79.73 | 77.49 | 78.46 | 3,027 | -1.43(-1.79%) |
May 16, 2019 | 80.02 | 80.99 | 79.62 | 79.89 | 11,662 | +2.43(+3.14%) |
May 15, 2019 | 76.47 | 78.31 | 75.78 | 77.46 | 4,765 | -1.07(-1.36%) |
May 14, 2019 | 76.94 | 80.32 | 76.94 | 78.52 | 5,923 | +1.85(+2.41%) |
May 13, 2019 | 78.68 | 79.05 | 76.20 | 76.67 | 13,765 | -6.78(-8.12%) |
May 10, 2019 | 81.51 | 83.45 | 79.47 | 83.45 | 3,733 | +1.02(+1.23%) |
May 09, 2019 | 80.24 | 82.61 | 79.15 | 82.44 | 4,113 | -0.41(-0.50%) |
May 08, 2019 | 82.38 | 84.49 | 82.38 | 82.85 | 3,564 | -0.71(-0.85%) |
May 07, 2019 | 85.43 | 85.78 | 81.98 | 83.56 | 10,547 | -4.40(-5.00%) |
May 06, 2019 | 83.84 | 88.65 | 83.84 | 87.95 | 11,054 | -1.86(-2.07%) |
May 03, 2019 | 88.46 | 90.17 | 88.32 | 89.81 | 13,521 | +2.45(+2.80%) |
May 02, 2019 | 87.25 | 88.39 | 85.93 | 87.36 | 13,351 | +0.18(+0.21%) |
May 01, 2019 | 89.69 | 90.03 | 87.18 | 87.18 | 10,874 | -2.19(-2.45%) |
Apr 30, 2019 | 88.99 | 89.47 | 87.88 | 89.37 | 14,700 | +0.36(+0.40%) |
Apr 29, 2019 | 87.21 | 90.08 | 87.21 | 89.01 | 21,991 | +2.59(+2.99%) |
Apr 26, 2019 | 85.23 | 86.43 | 84.27 | 86.43 | 8,274 | +2.02(+2.39%) |
Apr 25, 2019 | 81.96 | 84.95 | 81.96 | 84.41 | 5,747 | +0.60(+0.71%) |
Apr 24, 2019 | 83.13 | 84.24 | 82.80 | 83.81 | 7,004 | -0.10(-0.11%) |
Apr 23, 2019 | 81.83 | 84.01 | 81.83 | 83.91 | 7,685 | +1.34(+1.62%) |
Apr 22, 2019 | 82.68 | 82.86 | 81.82 | 82.57 | 4,461 | -0.67(-0.81%) |
Apr 18, 2019 | 83.62 | 84.18 | 83.06 | 83.24 | 10,998 | -0.63(-0.76%) |
Apr 17, 2019 | 83.42 | 84.23 | 82.18 | 83.88 | 8,710 | +0.59(+0.71%) |
Apr 16, 2019 | 80.96 | 83.53 | 80.87 | 83.29 | 11,677 | +3.07(+3.82%) |
Apr 15, 2019 | 81.74 | 81.74 | 79.68 | 80.22 | 26,371 | -1.52(-1.85%) |
Apr 12, 2019 | 80.68 | 83.04 | 80.18 | 81.74 | 46,316 | +4.30(+5.55%) |
Apr 11, 2019 | 76.86 | 78.03 | 76.81 | 77.44 | 5,697 | +1.56(+2.06%) |
Apr 10, 2019 | 75.92 | 76.13 | 74.40 | 75.88 | 4,357 | +0.64(+0.85%) |
Apr 09, 2019 | 75.09 | 75.72 | 74.46 | 75.24 | 7,628 | -1.90(-2.46%) |
Apr 08, 2019 | 76.17 | 77.14 | 76.17 | 77.14 | 6,956 | +0.39(+0.51%) |
Apr 05, 2019 | 77.32 | 77.39 | 76.74 | 76.74 | 4,137 | +0.03(+0.05%) |
Apr 04, 2019 | 75.81 | 77.56 | 75.80 | 76.71 | 7,932 | +1.19(+1.57%) |
Apr 03, 2019 | 76.29 | 76.97 | 74.56 | 75.52 | 10,650 | +0.70(+0.94%) |
Apr 02, 2019 | 74.19 | 75.33 | 74.17 | 74.82 | 5,946 | -0.05(-0.07%) |