Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.48 | 61.92 | 59.48 | 61.02 | 150,000 | +1.55(+2.61%) |
Jun 27, 2019 | 59.61 | 60.65 | 58.73 | 59.47 | 185,984 | -0.14(-0.23%) |
Jun 26, 2019 | 57.95 | 61.27 | 52.00 | 59.61 | 415,040 | +1.26(+2.16%) |
Jun 25, 2019 | 59.66 | 60.00 | 58.35 | 58.35 | 177,852 | -1.27(-2.13%) |
Jun 24, 2019 | 59.76 | 61.80 | 58.86 | 59.62 | 81,223 | -0.67(-1.11%) |
Jun 21, 2019 | 60.65 | 61.39 | 59.97 | 60.29 | 95,300 | -0.34(-0.56%) |
Jun 20, 2019 | 61.00 | 62.14 | 60.19 | 60.63 | 68,724 | +0.31(+0.51%) |
Jun 19, 2019 | 61.40 | 62.00 | 59.92 | 60.32 | 100,601 | -1.01(-1.65%) |
Jun 18, 2019 | 62.20 | 63.25 | 60.95 | 61.33 | 70,351 | -0.15(-0.24%) |
Jun 17, 2019 | 62.23 | 63.00 | 61.30 | 61.48 | 147,163 | -0.39(-0.63%) |
Jun 14, 2019 | 61.03 | 62.23 | 60.71 | 61.87 | 77,700 | +0.57(+0.93%) |
Jun 13, 2019 | 60.68 | 61.76 | 60.05 | 61.30 | 75,311 | +0.88(+1.46%) |
Jun 12, 2019 | 60.38 | 61.05 | 59.02 | 60.42 | 57,349 | -0.14(-0.23%) |
Jun 11, 2019 | 60.00 | 61.34 | 60.00 | 60.56 | 126,433 | +0.77(+1.29%) |
Jun 10, 2019 | 62.01 | 62.24 | 59.11 | 59.79 | 122,001 | -2.21(-3.56%) |
Jun 07, 2019 | 60.25 | 63.06 | 59.87 | 62.00 | 187,000 | +1.99(+3.32%) |
Jun 06, 2019 | 57.85 | 60.19 | 57.25 | 60.01 | 136,030 | +2.13(+3.68%) |
Jun 05, 2019 | 57.96 | 59.29 | 57.05 | 57.88 | 147,991 | -0.03(-0.05%) |
Jun 04, 2019 | 59.36 | 59.36 | 56.74 | 57.91 | 145,661 | -0.93(-1.58%) |
Jun 03, 2019 | 59.24 | 59.58 | 57.83 | 58.84 | 183,667 | -0.41(-0.69%) |
May 31, 2019 | 59.80 | 60.35 | 58.10 | 59.25 | 113,800 | -1.17(-1.94%) |
May 30, 2019 | 58.40 | 60.61 | 58.06 | 60.42 | 83,198 | +1.66(+2.83%) |
May 29, 2019 | 61.67 | 62.00 | 58.17 | 58.76 | 110,564 | -3.36(-5.41%) |
May 28, 2019 | 62.50 | 63.25 | 60.83 | 62.12 | 166,838 | -0.36(-0.58%) |
May 24, 2019 | 62.18 | 63.48 | 62.04 | 62.48 | 71,600 | +0.64(+1.03%) |
May 23, 2019 | 62.70 | 63.15 | 59.97 | 61.84 | 104,982 | -1.31(-2.07%) |
May 22, 2019 | 62.84 | 63.76 | 61.21 | 63.15 | 84,752 | -0.03(-0.05%) |
May 21, 2019 | 61.50 | 64.46 | 60.59 | 63.18 | 153,488 | +1.89(+3.08%) |
May 20, 2019 | 64.76 | 64.76 | 59.28 | 61.29 | 246,412 | -3.72(-5.72%) |
May 17, 2019 | 65.20 | 65.37 | 62.86 | 65.01 | 272,700 | -0.19(-0.29%) |
May 16, 2019 | 68.00 | 68.78 | 64.52 | 65.20 | 109,887 | -2.32(-3.44%) |
May 15, 2019 | 63.57 | 69.83 | 63.08 | 67.52 | 170,702 | +3.47(+5.42%) |
May 14, 2019 | 65.52 | 66.74 | 63.43 | 64.05 | 114,710 | -1.35(-2.06%) |
May 13, 2019 | 66.10 | 66.70 | 64.50 | 65.40 | 126,149 | -1.87(-2.78%) |
May 10, 2019 | 67.97 | 69.46 | 66.91 | 67.27 | 191,900 | -1.48(-2.15%) |
May 09, 2019 | 82.10 | 82.41 | 67.39 | 68.75 | 288,160 | -17.30(-20.10%) |
May 08, 2019 | 85.21 | 86.94 | 84.43 | 86.05 | 100,646 | +0.98(+1.15%) |
May 07, 2019 | 86.88 | 87.21 | 83.90 | 85.07 | 84,514 | -2.27(-2.60%) |
May 06, 2019 | 85.54 | 87.42 | 85.54 | 87.34 | 39,387 | +0.34(+0.39%) |
May 03, 2019 | 87.11 | 88.20 | 86.30 | 87.00 | 57,900 | +0.35(+0.40%) |
May 02, 2019 | 86.37 | 87.35 | 85.97 | 86.65 | 53,192 | +0.15(+0.17%) |
May 01, 2019 | 88.26 | 88.40 | 86.39 | 86.50 | 39,762 | -1.69(-1.92%) |
Apr 30, 2019 | 86.02 | 88.33 | 84.56 | 88.19 | 51,326 | +1.73(+2.00%) |
Apr 29, 2019 | 87.71 | 88.77 | 86.06 | 86.46 | 77,334 | -1.46(-1.66%) |
Apr 26, 2019 | 87.33 | 88.21 | 87.26 | 87.92 | 25,200 | +0.74(+0.85%) |
Apr 25, 2019 | 88.09 | 88.33 | 86.99 | 87.18 | 30,871 | -0.77(-0.88%) |
Apr 24, 2019 | 89.00 | 89.81 | 87.18 | 87.95 | 37,264 | -0.73(-0.82%) |
Apr 23, 2019 | 89.04 | 90.21 | 88.19 | 88.68 | 47,855 | +0.01(+0.01%) |
Apr 22, 2019 | 86.09 | 88.67 | 85.57 | 88.67 | 39,877 | +2.11(+2.44%) |
Apr 18, 2019 | 87.20 | 87.20 | 84.49 | 86.56 | 54,100 | -0.52(-0.60%) |
Apr 17, 2019 | 87.13 | 88.24 | 85.23 | 87.08 | 58,982 | +0.05(+0.06%) |
Apr 16, 2019 | 89.31 | 89.50 | 86.51 | 87.03 | 71,449 | -2.09(-2.35%) |
Apr 15, 2019 | 88.60 | 89.48 | 88.38 | 89.12 | 63,559 | +0.22(+0.25%) |
Apr 12, 2019 | 86.90 | 89.51 | 86.90 | 88.90 | 78,500 | +2.35(+2.72%) |
Apr 11, 2019 | 85.32 | 88.11 | 84.66 | 86.55 | 47,637 | +1.35(+1.58%) |
Apr 10, 2019 | 83.49 | 85.37 | 83.41 | 85.20 | 57,492 | +1.69(+2.02%) |
Apr 09, 2019 | 81.89 | 83.98 | 81.89 | 83.51 | 44,442 | +2.11(+2.59%) |
Apr 08, 2019 | 81.75 | 82.54 | 81.19 | 81.40 | 32,859 | -0.80(-0.97%) |
Apr 05, 2019 | 80.33 | 82.47 | 80.33 | 82.20 | 46,800 | +1.99(+2.48%) |
Apr 04, 2019 | 80.90 | 82.35 | 79.34 | 80.21 | 41,718 | -0.63(-0.78%) |
Apr 03, 2019 | 80.74 | 82.16 | 80.74 | 80.84 | 33,168 | +0.03(+0.04%) |
Apr 02, 2019 | 79.53 | 81.25 | 78.96 | 80.81 | 58,894 | +1.29(+1.62%) |