Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 86.63 | 86.99 | 86.30 | 86.99 | 22,061 | +0.73(+0.85%) |
Jun 27, 2019 | 85.91 | 86.37 | 85.91 | 86.26 | 25,077 | +0.26(+0.30%) |
Jun 26, 2019 | 85.79 | 86.25 | 85.79 | 86.00 | 25,386 | +0.08(+0.10%) |
Jun 25, 2019 | 86.13 | 86.20 | 85.66 | 85.92 | 27,125 | +0.00(+0.00%) |
Jun 24, 2019 | 85.53 | 86.11 | 85.39 | 85.92 | 22,984 | +0.47(+0.55%) |
Jun 21, 2019 | 85.58 | 85.87 | 85.41 | 85.45 | 27,741 | -0.25(-0.29%) |
Jun 20, 2019 | 85.89 | 85.94 | 85.15 | 85.70 | 25,953 | +0.83(+0.98%) |
Jun 19, 2019 | 85.15 | 85.31 | 84.42 | 84.87 | 88,990 | -0.25(-0.29%) |
Jun 18, 2019 | 84.53 | 85.51 | 84.53 | 85.11 | 64,110 | +0.93(+1.11%) |
Jun 17, 2019 | 84.81 | 84.81 | 84.10 | 84.18 | 24,197 | -0.78(-0.91%) |
Jun 14, 2019 | 85.26 | 85.26 | 84.74 | 84.96 | 22,186 | -0.43(-0.51%) |
Jun 13, 2019 | 84.98 | 85.39 | 84.98 | 85.39 | 39,823 | +0.71(+0.84%) |
Jun 12, 2019 | 84.42 | 84.78 | 84.36 | 84.68 | 35,694 | +0.26(+0.31%) |
Jun 11, 2019 | 84.86 | 85.08 | 84.38 | 84.42 | 39,349 | +0.27(+0.32%) |
Jun 10, 2019 | 84.28 | 84.61 | 84.14 | 84.14 | 54,374 | +0.26(+0.31%) |
Jun 07, 2019 | 83.74 | 84.17 | 83.39 | 83.88 | 71,831 | +0.55(+0.66%) |
Jun 06, 2019 | 82.82 | 83.43 | 82.49 | 83.33 | 390,067 | +0.74(+0.89%) |
Jun 05, 2019 | 82.53 | 82.61 | 81.41 | 82.60 | 53,630 | +0.36(+0.43%) |
Jun 04, 2019 | 80.67 | 82.29 | 80.37 | 82.24 | 223,558 | +2.40(+3.01%) |
Jun 03, 2019 | 77.41 | 79.86 | 77.41 | 79.84 | 79,781 | +2.63(+3.41%) |
May 31, 2019 | 77.46 | 77.63 | 77.03 | 77.21 | 47,228 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.06 | 78.35 | 35,386 | +0.11(+0.14%) |
May 29, 2019 | 77.58 | 78.40 | 77.33 | 78.25 | 79,131 | -0.06(-0.08%) |
May 28, 2019 | 79.06 | 79.21 | 78.19 | 78.31 | 31,571 | -0.74(-0.93%) |
May 24, 2019 | 79.60 | 79.61 | 78.62 | 79.05 | 40,199 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.28 | 78.64 | 44,477 | -1.44(-1.80%) |
May 22, 2019 | 80.39 | 80.63 | 80.08 | 80.08 | 59,548 | -0.54(-0.67%) |
May 21, 2019 | 79.47 | 80.76 | 79.47 | 80.61 | 35,786 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.11 | 79.28 | 79.41 | 29,180 | -1.04(-1.29%) |
May 17, 2019 | 80.51 | 81.03 | 80.21 | 80.45 | 30,094 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,250 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.43 | 79.26 | 79.98 | 60,581 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.47 | 80.10 | 64,626 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.10 | 78.80 | 79.36 | 129,467 | -2.12(-2.60%) |
May 10, 2019 | 80.42 | 81.84 | 80.09 | 81.49 | 59,310 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.79 | 79.57 | 80.49 | 53,783 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,456 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.79 | 81.22 | 63,666 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.24 | 82.45 | 82.84 | 62,013 | -1.31(-1.56%) |
May 03, 2019 | 83.27 | 84.22 | 83.27 | 84.15 | 40,638 | +1.07(+1.28%) |
May 02, 2019 | 83.74 | 83.74 | 82.57 | 83.09 | 58,995 | -0.87(-1.04%) |
May 01, 2019 | 85.68 | 85.68 | 83.94 | 83.96 | 105,103 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.59 | 103,104 | +0.38(+0.45%) |
Apr 29, 2019 | 85.16 | 85.43 | 84.94 | 85.21 | 16,853 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.47 | 85.35 | 34,488 | +0.69(+0.82%) |
Apr 25, 2019 | 85.58 | 85.58 | 84.36 | 84.65 | 40,312 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.72 | 85.95 | 85.97 | 33,932 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.89 | 86.02 | 86.56 | 40,342 | +0.29(+0.34%) |
Apr 22, 2019 | 86.82 | 86.91 | 86.20 | 86.27 | 21,640 | -0.81(-0.93%) |
Apr 18, 2019 | 87.34 | 87.48 | 86.67 | 87.08 | 38,881 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.30 | 30,794 | -0.28(-0.32%) |
Apr 16, 2019 | 86.99 | 87.62 | 86.87 | 87.59 | 42,308 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.77 | 86.91 | 59,031 | -0.36(-0.42%) |
Apr 12, 2019 | 86.90 | 87.28 | 86.56 | 87.28 | 23,834 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.91 | 86.13 | 31,367 | -0.20(-0.23%) |
Apr 10, 2019 | 86.42 | 86.43 | 86.05 | 86.33 | 19,315 | +0.00(+0.00%) |
Apr 09, 2019 | 86.83 | 86.83 | 86.19 | 86.33 | 37,416 | -0.80(-0.92%) |
Apr 08, 2019 | 86.93 | 87.18 | 86.66 | 87.13 | 80,331 | +0.06(+0.07%) |
Apr 05, 2019 | 87.13 | 87.35 | 86.89 | 87.07 | 34,378 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.09 | 86.16 | 87.09 | 35,299 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.60 | 85.34 | 86.00 | 94,185 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.18 | 84.46 | 84.78 | 38,127 | +0.24(+0.28%) |