Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 74.84 | 75.50 | 73.33 | 75.50 | 134,400 | +1.06(+1.42%) |
Jun 27, 2019 | 73.73 | 75.42 | 73.68 | 74.44 | 173,208 | +0.11(+0.15%) |
Jun 26, 2019 | 70.95 | 74.33 | 70.37 | 74.33 | 238,803 | +4.22(+6.02%) |
Jun 25, 2019 | 73.11 | 73.72 | 59.36 | 70.11 | 1,124,957 | -4.38(-5.88%) |
Jun 24, 2019 | 74.77 | 75.13 | 72.64 | 74.49 | 153,220 | -0.16(-0.21%) |
Jun 21, 2019 | 76.82 | 76.82 | 74.57 | 74.65 | 173,500 | -2.57(-3.33%) |
Jun 20, 2019 | 75.00 | 77.90 | 73.51 | 77.22 | 208,207 | +3.12(+4.21%) |
Jun 19, 2019 | 73.88 | 74.99 | 73.17 | 74.10 | 121,536 | +0.41(+0.56%) |
Jun 18, 2019 | 70.95 | 73.97 | 70.67 | 73.69 | 147,824 | +3.48(+4.96%) |
Jun 17, 2019 | 71.24 | 72.69 | 70.19 | 70.21 | 138,387 | -0.56(-0.79%) |
Jun 14, 2019 | 71.40 | 71.90 | 70.77 | 70.77 | 102,700 | -0.97(-1.35%) |
Jun 13, 2019 | 72.74 | 73.44 | 71.17 | 71.74 | 108,182 | -0.97(-1.33%) |
Jun 12, 2019 | 74.01 | 74.44 | 71.83 | 72.71 | 212,687 | -1.79(-2.40%) |
Jun 11, 2019 | 73.12 | 74.63 | 72.91 | 74.50 | 157,226 | +2.24(+3.10%) |
Jun 10, 2019 | 71.96 | 73.61 | 71.39 | 72.26 | 179,095 | +1.18(+1.66%) |
Jun 07, 2019 | 69.63 | 71.53 | 69.05 | 71.08 | 201,700 | +1.53(+2.20%) |
Jun 06, 2019 | 69.45 | 70.19 | 68.40 | 69.55 | 117,427 | -0.05(-0.07%) |
Jun 05, 2019 | 70.45 | 71.61 | 68.26 | 69.60 | 167,326 | -0.39(-0.56%) |
Jun 04, 2019 | 70.37 | 70.64 | 69.02 | 69.99 | 282,943 | -0.37(-0.53%) |
Jun 03, 2019 | 70.79 | 72.28 | 69.77 | 70.36 | 224,035 | +0.01(+0.01%) |
May 31, 2019 | 69.58 | 71.18 | 69.21 | 70.35 | 346,800 | +0.24(+0.34%) |
May 30, 2019 | 68.20 | 70.15 | 67.97 | 70.11 | 229,708 | +1.91(+2.80%) |
May 29, 2019 | 68.54 | 69.66 | 67.47 | 68.20 | 263,410 | -1.80(-2.57%) |
May 28, 2019 | 68.33 | 70.54 | 67.24 | 70.00 | 505,119 | +1.89(+2.77%) |
May 24, 2019 | 69.07 | 69.83 | 67.17 | 68.11 | 241,600 | -0.58(-0.84%) |
May 23, 2019 | 67.65 | 69.33 | 66.61 | 68.69 | 464,232 | +0.05(+0.07%) |
May 22, 2019 | 71.25 | 71.25 | 68.14 | 68.64 | 232,527 | -2.96(-4.13%) |
May 21, 2019 | 72.07 | 72.94 | 71.31 | 71.60 | 327,818 | -0.05(-0.07%) |
May 20, 2019 | 71.41 | 71.82 | 70.01 | 71.65 | 358,136 | -0.24(-0.33%) |
May 17, 2019 | 70.58 | 72.42 | 70.02 | 71.89 | 299,300 | -0.11(-0.15%) |
May 16, 2019 | 72.40 | 73.61 | 71.25 | 72.00 | 477,859 | -0.19(-0.26%) |
May 15, 2019 | 71.51 | 72.65 | 71.39 | 72.19 | 312,001 | +0.25(+0.35%) |
May 14, 2019 | 72.35 | 73.51 | 71.76 | 71.94 | 326,464 | -0.07(-0.10%) |
May 13, 2019 | 71.73 | 73.55 | 70.80 | 72.01 | 716,674 | -2.06(-2.78%) |
May 10, 2019 | 75.34 | 81.44 | 73.25 | 74.07 | 626,100 | -10.21(-12.11%) |
May 09, 2019 | 85.53 | 85.53 | 80.17 | 84.28 | 588,572 | -2.27(-2.62%) |
May 08, 2019 | 87.83 | 88.97 | 86.41 | 86.55 | 149,564 | -1.70(-1.93%) |
May 07, 2019 | 91.06 | 91.96 | 87.83 | 88.25 | 395,905 | -3.65(-3.97%) |
May 06, 2019 | 91.87 | 93.33 | 90.34 | 91.90 | 415,219 | -2.50(-2.65%) |
May 03, 2019 | 94.04 | 94.95 | 93.56 | 94.40 | 100,900 | +1.08(+1.16%) |
May 02, 2019 | 92.95 | 94.98 | 91.83 | 93.32 | 108,907 | +0.22(+0.24%) |
May 01, 2019 | 92.86 | 94.25 | 91.86 | 93.10 | 216,922 | +0.76(+0.82%) |
Apr 30, 2019 | 93.58 | 94.24 | 91.85 | 92.34 | 378,234 | -1.53(-1.63%) |
Apr 29, 2019 | 94.24 | 97.08 | 93.66 | 93.87 | 312,516 | +0.08(+0.09%) |
Apr 26, 2019 | 92.23 | 93.89 | 91.60 | 93.79 | 208,300 | +1.53(+1.66%) |
Apr 25, 2019 | 94.79 | 95.99 | 91.77 | 92.26 | 358,944 | -2.76(-2.90%) |
Apr 24, 2019 | 92.00 | 95.18 | 90.84 | 95.02 | 780,911 | +2.93(+3.18%) |
Apr 23, 2019 | 92.86 | 93.43 | 91.73 | 92.09 | 401,274 | -0.80(-0.86%) |
Apr 22, 2019 | 93.31 | 93.65 | 92.61 | 92.89 | 106,934 | -0.03(-0.03%) |
Apr 18, 2019 | 92.16 | 93.49 | 90.91 | 92.92 | 359,400 | -0.35(-0.38%) |
Apr 17, 2019 | 92.54 | 93.82 | 90.31 | 93.27 | 285,193 | +1.17(+1.27%) |
Apr 16, 2019 | 90.92 | 93.08 | 90.65 | 92.10 | 424,140 | +2.04(+2.27%) |
Apr 15, 2019 | 89.88 | 90.42 | 87.57 | 90.06 | 294,343 | -0.14(-0.16%) |
Apr 12, 2019 | 89.65 | 90.78 | 88.56 | 90.20 | 118,000 | +2.39(+2.72%) |
Apr 11, 2019 | 88.25 | 88.57 | 86.78 | 87.81 | 103,626 | -0.84(-0.95%) |
Apr 10, 2019 | 87.65 | 89.37 | 87.36 | 88.65 | 308,662 | +1.03(+1.18%) |
Apr 09, 2019 | 87.60 | 88.11 | 87.27 | 87.62 | 103,663 | -0.27(-0.31%) |
Apr 08, 2019 | 87.51 | 88.72 | 87.18 | 87.89 | 158,396 | +0.37(+0.42%) |
Apr 05, 2019 | 86.09 | 87.67 | 85.20 | 87.52 | 159,800 | +1.99(+2.33%) |
Apr 04, 2019 | 85.21 | 86.35 | 84.72 | 85.53 | 224,296 | +0.73(+0.86%) |
Apr 03, 2019 | 87.22 | 88.00 | 84.55 | 84.80 | 232,835 | -1.63(-1.89%) |
Apr 02, 2019 | 84.01 | 86.74 | 82.64 | 86.43 | 292,785 | +2.64(+3.15%) |