Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 87.08 | 90.86 | 86.71 | 90.50 | 842,978 | +3.67(+4.23%) |
Jun 27, 2019 | 86.79 | 87.53 | 85.89 | 86.83 | 1,246,285 | +0.21(+0.25%) |
Jun 26, 2019 | 85.04 | 86.95 | 84.76 | 86.62 | 450,725 | +1.65(+1.94%) |
Jun 25, 2019 | 85.01 | 85.83 | 84.66 | 84.97 | 388,898 | -0.05(-0.06%) |
Jun 24, 2019 | 86.85 | 86.85 | 84.93 | 85.02 | 414,322 | -1.60(-1.85%) |
Jun 21, 2019 | 85.83 | 86.96 | 85.83 | 86.62 | 808,153 | +0.32(+0.37%) |
Jun 20, 2019 | 86.75 | 87.26 | 85.97 | 86.30 | 384,993 | +0.72(+0.84%) |
Jun 19, 2019 | 86.29 | 86.31 | 84.36 | 85.57 | 349,844 | -0.77(-0.89%) |
Jun 18, 2019 | 86.62 | 87.82 | 86.32 | 86.34 | 267,989 | +0.45(+0.52%) |
Jun 17, 2019 | 85.32 | 86.48 | 85.09 | 85.89 | 356,324 | +0.31(+0.36%) |
Jun 14, 2019 | 85.72 | 85.82 | 84.05 | 85.58 | 495,802 | -0.46(-0.53%) |
Jun 13, 2019 | 84.00 | 86.09 | 83.52 | 86.04 | 659,605 | +2.49(+2.98%) |
Jun 12, 2019 | 84.81 | 85.45 | 83.16 | 83.55 | 665,524 | -1.76(-2.06%) |
Jun 11, 2019 | 88.68 | 89.70 | 84.31 | 85.31 | 536,643 | -2.74(-3.11%) |
Jun 10, 2019 | 87.87 | 88.91 | 87.46 | 88.05 | 627,999 | +0.61(+0.70%) |
Jun 07, 2019 | 88.11 | 88.20 | 86.68 | 87.44 | 438,069 | -0.02(-0.02%) |
Jun 06, 2019 | 88.45 | 88.77 | 86.85 | 87.45 | 311,561 | -0.79(-0.90%) |
Jun 05, 2019 | 88.63 | 89.08 | 87.49 | 88.24 | 392,157 | -0.45(-0.51%) |
Jun 04, 2019 | 85.38 | 88.72 | 85.38 | 88.69 | 391,475 | +4.05(+4.78%) |
Jun 03, 2019 | 83.83 | 85.30 | 83.46 | 84.65 | 478,501 | +0.72(+0.86%) |
May 31, 2019 | 83.92 | 84.63 | 82.78 | 83.92 | 588,194 | -1.17(-1.38%) |
May 30, 2019 | 88.00 | 89.58 | 83.62 | 85.09 | 1,229,490 | +0.25(+0.30%) |
May 29, 2019 | 85.30 | 85.48 | 84.02 | 84.84 | 523,239 | -1.08(-1.26%) |
May 28, 2019 | 85.45 | 87.02 | 85.20 | 85.92 | 427,048 | +0.51(+0.59%) |
May 24, 2019 | 86.56 | 86.56 | 84.20 | 85.42 | 468,115 | +0.03(+0.03%) |
May 23, 2019 | 86.57 | 87.35 | 84.42 | 85.39 | 525,558 | -1.86(-2.13%) |
May 22, 2019 | 88.27 | 88.69 | 87.06 | 87.25 | 385,390 | -1.74(-1.95%) |
May 21, 2019 | 88.01 | 89.59 | 87.70 | 88.99 | 370,995 | +0.97(+1.10%) |
May 20, 2019 | 88.14 | 88.83 | 87.55 | 88.02 | 478,003 | -0.79(-0.89%) |
May 17, 2019 | 88.77 | 90.81 | 88.14 | 88.81 | 574,248 | -0.50(-0.56%) |
May 16, 2019 | 89.75 | 90.87 | 85.56 | 89.31 | 933,286 | +3.24(+3.76%) |
May 15, 2019 | 84.63 | 86.62 | 84.35 | 86.07 | 545,526 | +0.53(+0.62%) |
May 14, 2019 | 85.12 | 86.38 | 84.76 | 85.54 | 479,795 | +0.92(+1.08%) |
May 13, 2019 | 85.86 | 85.86 | 83.93 | 84.63 | 490,396 | -2.24(-2.58%) |
May 10, 2019 | 86.34 | 87.20 | 85.64 | 86.87 | 586,041 | +0.45(+0.52%) |
May 09, 2019 | 85.94 | 87.07 | 85.58 | 86.42 | 417,364 | -0.35(-0.40%) |
May 08, 2019 | 87.72 | 87.94 | 86.69 | 86.77 | 356,021 | -0.82(-0.94%) |
May 07, 2019 | 87.46 | 88.06 | 86.93 | 87.59 | 456,681 | -0.63(-0.72%) |
May 06, 2019 | 87.32 | 88.95 | 86.39 | 88.23 | 366,327 | -0.14(-0.15%) |
May 03, 2019 | 87.77 | 88.48 | 87.34 | 88.36 | 331,321 | +1.13(+1.30%) |
May 02, 2019 | 87.44 | 88.09 | 86.67 | 87.23 | 704,461 | -0.04(-0.04%) |
May 01, 2019 | 89.15 | 89.18 | 87.20 | 87.27 | 453,867 | -1.38(-1.56%) |
Apr 30, 2019 | 88.81 | 89.23 | 87.74 | 88.65 | 515,579 | +0.85(+0.97%) |
Apr 29, 2019 | 88.62 | 88.96 | 87.59 | 87.81 | 409,035 | -0.83(-0.94%) |
Apr 26, 2019 | 86.89 | 88.72 | 86.51 | 88.63 | 334,192 | +1.73(+1.99%) |
Apr 25, 2019 | 87.93 | 88.10 | 86.38 | 86.91 | 532,323 | -1.38(-1.57%) |
Apr 24, 2019 | 88.08 | 88.96 | 87.44 | 88.29 | 619,697 | +0.58(+0.66%) |
Apr 23, 2019 | 88.06 | 88.15 | 86.57 | 87.72 | 608,981 | -0.38(-0.43%) |
Apr 22, 2019 | 87.33 | 88.78 | 87.04 | 88.10 | 681,451 | +0.25(+0.29%) |
Apr 18, 2019 | 89.29 | 89.72 | 87.48 | 87.84 | 1,475,306 | +5.61(+6.82%) |
Apr 17, 2019 | 84.87 | 85.18 | 82.17 | 82.24 | 483,920 | -2.21(-2.62%) |
Apr 16, 2019 | 83.99 | 84.55 | 83.20 | 84.45 | 476,626 | +0.34(+0.41%) |
Apr 15, 2019 | 83.89 | 84.37 | 83.17 | 84.11 | 282,229 | +0.13(+0.15%) |
Apr 12, 2019 | 83.27 | 84.79 | 82.76 | 83.98 | 444,427 | +1.44(+1.75%) |
Apr 11, 2019 | 82.75 | 83.64 | 82.16 | 82.54 | 451,283 | +0.11(+0.13%) |
Apr 10, 2019 | 82.29 | 83.31 | 82.06 | 82.43 | 430,659 | +0.16(+0.19%) |
Apr 09, 2019 | 83.20 | 83.63 | 82.08 | 82.28 | 410,503 | -1.33(-1.60%) |
Apr 08, 2019 | 83.24 | 84.22 | 83.09 | 83.61 | 355,581 | +0.05(+0.06%) |
Apr 05, 2019 | 83.70 | 84.23 | 82.95 | 83.56 | 520,207 | +1.20(+1.45%) |
Apr 04, 2019 | 81.89 | 83.47 | 81.57 | 82.36 | 630,567 | +1.22(+1.50%) |
Apr 03, 2019 | 82.38 | 82.38 | 80.87 | 81.15 | 782,772 | -0.18(-0.22%) |
Apr 02, 2019 | 80.70 | 82.12 | 79.74 | 81.32 | 1,244,458 | -0.21(-0.26%) |