Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.03 | 90.03 | 86.83 | 87.20 | 93,538 | -2.11(-2.36%) |
Jun 27, 2019 | 89.55 | 90.74 | 89.24 | 89.31 | 44,690 | -1.28(-1.41%) |
Jun 26, 2019 | 90.22 | 91.04 | 90.22 | 90.59 | 33,815 | +0.62(+0.69%) |
Jun 25, 2019 | 89.69 | 90.90 | 89.35 | 89.97 | 80,259 | -0.28(-0.31%) |
Jun 24, 2019 | 88.39 | 90.25 | 88.39 | 90.25 | 27,233 | +1.88(+2.13%) |
Jun 21, 2019 | 90.27 | 91.28 | 88.36 | 88.37 | 97,964 | -2.34(-2.58%) |
Jun 20, 2019 | 89.34 | 91.03 | 89.34 | 90.71 | 48,616 | +2.63(+2.98%) |
Jun 19, 2019 | 88.20 | 88.36 | 87.25 | 88.08 | 46,929 | +0.00(+0.00%) |
Jun 18, 2019 | 87.61 | 89.83 | 87.27 | 88.08 | 56,247 | +1.53(+1.77%) |
Jun 17, 2019 | 88.00 | 88.16 | 86.55 | 86.55 | 50,607 | -1.71(-1.93%) |
Jun 14, 2019 | 89.97 | 89.97 | 86.94 | 88.26 | 42,224 | -2.14(-2.37%) |
Jun 13, 2019 | 88.88 | 90.77 | 88.88 | 90.40 | 90,830 | +1.92(+2.17%) |
Jun 12, 2019 | 90.20 | 90.87 | 88.48 | 88.48 | 47,969 | -1.76(-1.95%) |
Jun 11, 2019 | 87.86 | 90.62 | 87.67 | 90.23 | 64,687 | +2.75(+3.14%) |
Jun 10, 2019 | 84.86 | 88.62 | 84.86 | 87.48 | 42,946 | +2.88(+3.41%) |
Jun 07, 2019 | 83.23 | 85.31 | 83.04 | 84.60 | 72,725 | +1.38(+1.66%) |
Jun 06, 2019 | 83.15 | 83.62 | 81.40 | 83.22 | 54,447 | +0.09(+0.11%) |
Jun 05, 2019 | 81.42 | 83.39 | 81.39 | 83.12 | 72,859 | +1.75(+2.15%) |
Jun 04, 2019 | 80.80 | 81.85 | 79.91 | 81.38 | 61,561 | +1.07(+1.33%) |
Jun 03, 2019 | 82.17 | 82.61 | 80.02 | 80.31 | 71,362 | -1.52(-1.86%) |
May 31, 2019 | 80.63 | 81.83 | 79.91 | 81.83 | 58,970 | -1.55(-1.86%) |
May 30, 2019 | 84.13 | 84.25 | 83.28 | 83.38 | 45,253 | -0.53(-0.64%) |
May 29, 2019 | 83.43 | 84.13 | 82.35 | 83.91 | 73,907 | -0.74(-0.88%) |
May 28, 2019 | 85.52 | 86.77 | 84.65 | 84.65 | 66,516 | -0.78(-0.91%) |
May 24, 2019 | 87.64 | 87.64 | 85.30 | 85.43 | 28,229 | -1.33(-1.53%) |
May 23, 2019 | 85.82 | 87.76 | 85.82 | 86.76 | 74,684 | +0.73(+0.85%) |
May 22, 2019 | 85.64 | 86.70 | 85.49 | 86.03 | 34,778 | +0.64(+0.75%) |
May 21, 2019 | 85.58 | 85.95 | 84.92 | 85.39 | 32,719 | +0.22(+0.26%) |
May 20, 2019 | 83.69 | 85.56 | 83.69 | 85.17 | 35,858 | +1.15(+1.37%) |
May 17, 2019 | 83.04 | 85.01 | 83.04 | 84.02 | 62,199 | +0.39(+0.47%) |
May 16, 2019 | 83.70 | 84.60 | 83.48 | 83.63 | 61,184 | -0.36(-0.43%) |
May 15, 2019 | 82.30 | 84.54 | 82.30 | 83.99 | 44,480 | +1.10(+1.33%) |
May 14, 2019 | 83.12 | 83.56 | 81.75 | 82.88 | 52,435 | +0.32(+0.38%) |
May 13, 2019 | 80.98 | 83.06 | 80.53 | 82.56 | 121,799 | +0.05(+0.06%) |
May 10, 2019 | 81.03 | 83.06 | 79.77 | 82.51 | 42,582 | +1.66(+2.05%) |
May 09, 2019 | 81.53 | 81.58 | 80.17 | 80.86 | 60,613 | -1.20(-1.46%) |
May 08, 2019 | 83.88 | 84.01 | 81.86 | 82.05 | 86,228 | -1.05(-1.27%) |
May 07, 2019 | 82.27 | 83.18 | 81.07 | 83.11 | 87,610 | +0.44(+0.54%) |
May 06, 2019 | 81.94 | 82.83 | 81.64 | 82.67 | 38,074 | -0.69(-0.83%) |
May 03, 2019 | 83.33 | 84.29 | 83.02 | 83.36 | 39,233 | +0.47(+0.56%) |
May 02, 2019 | 83.54 | 83.74 | 82.82 | 82.89 | 37,084 | -0.64(-0.77%) |
May 01, 2019 | 85.21 | 85.47 | 83.16 | 83.53 | 69,653 | -1.21(-1.43%) |
Apr 30, 2019 | 82.86 | 85.11 | 82.09 | 84.75 | 102,903 | +2.12(+2.57%) |
Apr 29, 2019 | 84.57 | 84.57 | 82.18 | 82.62 | 107,642 | -1.74(-2.06%) |
Apr 26, 2019 | 84.49 | 85.09 | 83.63 | 84.36 | 59,807 | -0.70(-0.83%) |
Apr 25, 2019 | 84.94 | 85.49 | 84.65 | 85.06 | 68,171 | -0.24(-0.28%) |
Apr 24, 2019 | 85.03 | 85.53 | 83.87 | 85.31 | 80,291 | +0.39(+0.46%) |
Apr 23, 2019 | 86.44 | 86.44 | 82.80 | 84.91 | 106,627 | -1.30(-1.51%) |
Apr 22, 2019 | 85.60 | 86.93 | 85.60 | 86.22 | 129,433 | -0.09(-0.11%) |
Apr 18, 2019 | 87.05 | 87.39 | 86.04 | 86.31 | 56,338 | -0.37(-0.42%) |
Apr 17, 2019 | 85.45 | 86.74 | 85.27 | 86.68 | 102,104 | +1.34(+1.57%) |
Apr 16, 2019 | 84.63 | 85.34 | 84.49 | 85.34 | 65,337 | +0.76(+0.90%) |
Apr 15, 2019 | 85.11 | 86.23 | 84.28 | 84.58 | 65,517 | -0.10(-0.12%) |
Apr 12, 2019 | 85.00 | 85.34 | 84.12 | 84.68 | 48,563 | +0.21(+0.25%) |
Apr 11, 2019 | 84.52 | 85.24 | 83.33 | 84.47 | 97,132 | -0.35(-0.41%) |
Apr 10, 2019 | 84.40 | 85.81 | 84.15 | 84.82 | 139,413 | +0.72(+0.85%) |
Apr 09, 2019 | 82.68 | 84.66 | 82.20 | 84.10 | 98,956 | +1.43(+1.73%) |
Apr 08, 2019 | 81.60 | 84.22 | 81.60 | 82.67 | 101,794 | +0.69(+0.84%) |
Apr 05, 2019 | 79.46 | 82.31 | 79.38 | 81.99 | 105,739 | +2.23(+2.80%) |
Apr 04, 2019 | 77.87 | 79.76 | 77.50 | 79.76 | 122,710 | +2.04(+2.62%) |
Apr 03, 2019 | 75.84 | 78.76 | 75.84 | 77.72 | 153,139 | +1.87(+2.47%) |
Apr 02, 2019 | 76.30 | 76.30 | 75.42 | 75.84 | 88,505 | +0.03(+0.03%) |