Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 81.59 | 81.80 | 80.57 | 80.82 | 6,307,800 | -0.55(-0.68%) |
Jun 27, 2019 | 81.15 | 81.74 | 80.34 | 81.37 | 595,492 | +0.56(+0.69%) |
Jun 26, 2019 | 82.19 | 82.82 | 80.54 | 80.81 | 446,522 | -1.06(-1.29%) |
Jun 25, 2019 | 82.97 | 83.02 | 81.75 | 81.87 | 533,129 | -1.03(-1.24%) |
Jun 24, 2019 | 83.71 | 84.12 | 82.64 | 82.90 | 606,529 | -0.63(-0.75%) |
Jun 21, 2019 | 87.48 | 87.71 | 83.29 | 83.53 | 788,900 | -4.32(-4.92%) |
Jun 20, 2019 | 88.43 | 89.13 | 87.70 | 87.85 | 398,861 | +0.30(+0.34%) |
Jun 19, 2019 | 88.58 | 88.58 | 86.99 | 87.55 | 360,355 | -0.98(-1.11%) |
Jun 18, 2019 | 88.09 | 89.85 | 87.44 | 88.53 | 402,932 | +1.47(+1.69%) |
Jun 17, 2019 | 87.69 | 88.34 | 86.73 | 87.06 | 591,046 | -0.67(-0.76%) |
Jun 14, 2019 | 87.70 | 88.56 | 87.09 | 87.73 | 552,200 | -0.05(-0.06%) |
Jun 13, 2019 | 88.01 | 88.80 | 87.06 | 87.78 | 633,359 | -0.06(-0.07%) |
Jun 12, 2019 | 88.61 | 88.80 | 87.14 | 87.84 | 759,974 | -0.56(-0.63%) |
Jun 11, 2019 | 91.26 | 91.83 | 86.98 | 88.40 | 755,776 | -2.67(-2.93%) |
Jun 10, 2019 | 91.03 | 91.95 | 90.41 | 91.07 | 533,801 | +0.44(+0.49%) |
Jun 07, 2019 | 90.95 | 91.68 | 90.19 | 90.63 | 622,000 | -0.25(-0.28%) |
Jun 06, 2019 | 90.29 | 91.07 | 89.66 | 90.88 | 385,063 | +0.62(+0.69%) |
Jun 05, 2019 | 89.86 | 90.70 | 89.16 | 90.26 | 499,644 | +0.95(+1.06%) |
Jun 04, 2019 | 88.88 | 89.51 | 88.10 | 89.31 | 408,168 | +1.36(+1.55%) |
Jun 03, 2019 | 87.13 | 88.73 | 86.93 | 87.95 | 678,661 | +0.92(+1.06%) |
May 31, 2019 | 88.37 | 88.61 | 86.40 | 87.03 | 596,300 | -2.34(-2.62%) |
May 30, 2019 | 87.96 | 90.62 | 87.68 | 89.37 | 824,139 | -1.55(-1.70%) |
May 29, 2019 | 92.20 | 92.59 | 90.61 | 90.92 | 586,947 | -1.31(-1.42%) |
May 28, 2019 | 94.23 | 94.46 | 92.20 | 92.23 | 782,781 | -2.02(-2.14%) |
May 24, 2019 | 94.99 | 97.31 | 93.41 | 94.25 | 1,319,700 | +6.42(+7.31%) |
May 23, 2019 | 86.58 | 88.55 | 85.00 | 87.83 | 533,749 | -1.69(-1.89%) |
May 22, 2019 | 88.65 | 89.93 | 88.11 | 89.52 | 381,543 | +0.73(+0.82%) |
May 21, 2019 | 89.00 | 89.23 | 88.08 | 88.79 | 387,504 | +0.40(+0.45%) |
May 20, 2019 | 88.68 | 89.71 | 88.28 | 88.39 | 468,790 | -0.95(-1.06%) |
May 17, 2019 | 89.93 | 91.23 | 89.32 | 89.34 | 369,200 | -1.22(-1.35%) |
May 16, 2019 | 89.87 | 91.05 | 89.35 | 90.56 | 315,152 | +0.82(+0.91%) |
May 15, 2019 | 88.74 | 89.78 | 88.28 | 89.74 | 268,723 | +0.48(+0.54%) |
May 14, 2019 | 88.31 | 89.85 | 87.45 | 89.26 | 432,160 | +1.28(+1.45%) |
May 13, 2019 | 88.91 | 89.12 | 87.53 | 87.98 | 322,586 | -2.50(-2.76%) |
May 10, 2019 | 88.92 | 90.51 | 87.78 | 90.48 | 405,100 | +1.39(+1.56%) |
May 09, 2019 | 91.09 | 91.18 | 88.89 | 89.09 | 559,487 | -2.58(-2.81%) |
May 08, 2019 | 90.83 | 92.62 | 90.17 | 91.67 | 461,319 | +0.74(+0.81%) |
May 07, 2019 | 91.13 | 91.87 | 90.17 | 90.93 | 358,731 | -1.07(-1.16%) |
May 06, 2019 | 90.38 | 92.27 | 89.71 | 92.00 | 345,181 | +0.11(+0.12%) |
May 03, 2019 | 90.22 | 92.43 | 90.14 | 91.89 | 416,300 | +1.66(+1.84%) |
May 02, 2019 | 89.80 | 90.73 | 89.13 | 90.23 | 509,107 | +0.18(+0.20%) |
May 01, 2019 | 90.96 | 90.96 | 89.97 | 90.05 | 499,232 | -0.77(-0.85%) |
Apr 30, 2019 | 89.32 | 90.93 | 88.58 | 90.82 | 393,566 | +1.54(+1.72%) |
Apr 29, 2019 | 89.45 | 90.09 | 89.10 | 89.28 | 454,309 | -0.10(-0.11%) |
Apr 26, 2019 | 89.46 | 89.84 | 88.98 | 89.38 | 664,100 | +0.43(+0.48%) |
Apr 25, 2019 | 88.84 | 89.51 | 87.79 | 88.95 | 584,458 | -0.04(-0.04%) |
Apr 24, 2019 | 88.84 | 90.43 | 88.18 | 88.99 | 843,257 | +0.43(+0.49%) |
Apr 23, 2019 | 88.80 | 88.88 | 88.36 | 88.56 | 680,337 | -0.05(-0.06%) |
Apr 22, 2019 | 87.57 | 88.88 | 87.57 | 88.61 | 628,428 | +0.41(+0.46%) |
Apr 18, 2019 | 88.13 | 88.55 | 87.89 | 88.20 | 644,900 | -0.08(-0.09%) |
Apr 17, 2019 | 87.41 | 89.28 | 87.27 | 88.28 | 653,019 | +1.12(+1.28%) |
Apr 16, 2019 | 86.91 | 87.49 | 86.64 | 87.16 | 337,192 | +0.61(+0.70%) |
Apr 15, 2019 | 86.94 | 87.81 | 86.27 | 86.55 | 407,323 | -0.45(-0.52%) |
Apr 12, 2019 | 85.93 | 87.11 | 85.47 | 87.00 | 393,100 | +1.45(+1.69%) |
Apr 11, 2019 | 84.30 | 86.00 | 84.05 | 85.55 | 560,417 | +1.29(+1.53%) |
Apr 10, 2019 | 82.57 | 84.60 | 82.27 | 84.26 | 517,334 | +1.88(+2.28%) |
Apr 09, 2019 | 82.57 | 83.48 | 82.27 | 82.38 | 691,708 | -0.27(-0.33%) |
Apr 08, 2019 | 79.79 | 82.71 | 79.60 | 82.65 | 579,073 | +2.57(+3.21%) |
Apr 05, 2019 | 79.04 | 80.23 | 78.99 | 80.08 | 323,200 | +1.10(+1.39%) |
Apr 04, 2019 | 79.50 | 79.87 | 78.43 | 78.98 | 331,936 | -0.54(-0.68%) |
Apr 03, 2019 | 79.44 | 80.42 | 78.22 | 79.52 | 356,796 | +0.50(+0.63%) |
Apr 02, 2019 | 78.25 | 79.11 | 77.99 | 79.02 | 316,573 | +0.93(+1.19%) |