Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 87.02 | 88.53 | 87.02 | 88.18 | 131,789 | +1.32(+1.51%) |
Jun 27, 2019 | 85.09 | 86.86 | 85.09 | 86.86 | 58,992 | +1.80(+2.11%) |
Jun 26, 2019 | 85.75 | 86.01 | 85.06 | 85.06 | 77,080 | -0.38(-0.44%) |
Jun 25, 2019 | 85.83 | 85.99 | 85.29 | 85.44 | 38,154 | -0.19(-0.22%) |
Jun 24, 2019 | 86.92 | 86.92 | 85.56 | 85.63 | 148,450 | -1.07(-1.23%) |
Jun 21, 2019 | 87.05 | 87.05 | 86.29 | 86.70 | 138,764 | -0.44(-0.51%) |
Jun 20, 2019 | 88.00 | 88.00 | 86.99 | 87.15 | 123,465 | +0.02(+0.02%) |
Jun 19, 2019 | 86.81 | 87.19 | 86.58 | 87.13 | 16,900 | +0.36(+0.41%) |
Jun 18, 2019 | 86.49 | 87.35 | 86.12 | 86.77 | 81,293 | +0.77(+0.89%) |
Jun 17, 2019 | 85.57 | 86.29 | 85.57 | 86.00 | 38,961 | +0.57(+0.66%) |
Jun 14, 2019 | 85.96 | 85.96 | 85.36 | 85.43 | 23,948 | -0.62(-0.72%) |
Jun 13, 2019 | 85.43 | 86.06 | 85.24 | 86.06 | 12,505 | +0.94(+1.11%) |
Jun 12, 2019 | 84.77 | 85.30 | 84.67 | 85.11 | 34,977 | +0.19(+0.22%) |
Jun 11, 2019 | 85.95 | 86.02 | 84.58 | 84.92 | 39,627 | -0.46(-0.54%) |
Jun 10, 2019 | 85.36 | 86.12 | 85.36 | 85.39 | 33,178 | +0.33(+0.39%) |
Jun 07, 2019 | 84.51 | 85.28 | 84.37 | 85.06 | 79,474 | +0.84(+1.00%) |
Jun 06, 2019 | 84.79 | 84.93 | 83.62 | 84.22 | 22,421 | -0.49(-0.58%) |
Jun 05, 2019 | 85.54 | 85.63 | 84.57 | 84.71 | 27,693 | -0.56(-0.65%) |
Jun 04, 2019 | 84.38 | 85.36 | 84.15 | 85.26 | 23,600 | +1.75(+2.09%) |
Jun 03, 2019 | 83.43 | 83.87 | 82.90 | 83.52 | 127,600 | +0.31(+0.37%) |
May 31, 2019 | 83.65 | 83.74 | 83.06 | 83.21 | 33,909 | -1.33(-1.57%) |
May 30, 2019 | 85.09 | 85.48 | 84.17 | 84.54 | 33,783 | -0.42(-0.49%) |
May 29, 2019 | 85.22 | 85.35 | 84.40 | 84.95 | 35,454 | -0.72(-0.84%) |
May 28, 2019 | 86.38 | 86.63 | 85.67 | 85.67 | 16,304 | -0.52(-0.60%) |
May 24, 2019 | 86.11 | 86.34 | 85.76 | 86.19 | 29,882 | +0.52(+0.61%) |
May 23, 2019 | 86.45 | 86.45 | 85.12 | 85.67 | 126,939 | -1.60(-1.84%) |
May 22, 2019 | 87.60 | 88.02 | 87.03 | 87.27 | 33,508 | -0.60(-0.69%) |
May 21, 2019 | 87.54 | 88.10 | 87.43 | 87.88 | 20,981 | +0.71(+0.81%) |
May 20, 2019 | 86.99 | 87.47 | 86.78 | 87.17 | 70,157 | -0.36(-0.41%) |
May 17, 2019 | 88.09 | 88.75 | 87.38 | 87.53 | 44,293 | -1.18(-1.33%) |
May 16, 2019 | 88.61 | 89.25 | 88.45 | 88.71 | 33,026 | +0.37(+0.42%) |
May 15, 2019 | 87.34 | 88.43 | 87.34 | 88.34 | 47,871 | +0.38(+0.43%) |
May 14, 2019 | 87.06 | 88.15 | 86.80 | 87.96 | 46,979 | +1.16(+1.34%) |
May 13, 2019 | 87.72 | 88.27 | 86.58 | 86.80 | 125,074 | -2.45(-2.75%) |
May 10, 2019 | 88.74 | 89.43 | 87.93 | 89.26 | 120,271 | +0.16(+0.18%) |
May 09, 2019 | 88.57 | 89.46 | 87.84 | 89.09 | 74,670 | -0.10(-0.12%) |
May 08, 2019 | 89.49 | 89.94 | 89.19 | 89.20 | 53,911 | -0.50(-0.56%) |
May 07, 2019 | 90.59 | 91.07 | 89.08 | 89.70 | 49,091 | -1.82(-1.99%) |
May 06, 2019 | 89.40 | 91.58 | 89.40 | 91.52 | 54,303 | +0.59(+0.65%) |
May 03, 2019 | 89.47 | 90.93 | 89.47 | 90.93 | 20,345 | +1.94(+2.18%) |
May 02, 2019 | 88.61 | 89.25 | 88.16 | 88.98 | 17,311 | +0.07(+0.07%) |
May 01, 2019 | 89.65 | 89.70 | 88.81 | 88.92 | 46,876 | -0.40(-0.45%) |
Apr 30, 2019 | 90.32 | 90.32 | 88.96 | 89.32 | 30,755 | -0.88(-0.97%) |
Apr 29, 2019 | 89.78 | 90.50 | 89.68 | 90.19 | 22,876 | +0.59(+0.66%) |
Apr 26, 2019 | 88.62 | 89.67 | 88.62 | 89.60 | 29,670 | +0.99(+1.11%) |
Apr 25, 2019 | 89.03 | 89.03 | 88.12 | 88.61 | 44,839 | -0.59(-0.67%) |
Apr 24, 2019 | 89.27 | 89.57 | 88.72 | 89.21 | 25,224 | +0.04(+0.04%) |
Apr 23, 2019 | 87.86 | 89.39 | 87.86 | 89.17 | 41,289 | +1.45(+1.66%) |
Apr 22, 2019 | 87.82 | 87.98 | 87.34 | 87.72 | 45,344 | -0.08(-0.09%) |
Apr 18, 2019 | 88.34 | 88.34 | 87.44 | 87.79 | 21,828 | -0.38(-0.43%) |
Apr 17, 2019 | 89.76 | 89.76 | 87.81 | 88.17 | 42,765 | -1.22(-1.36%) |
Apr 16, 2019 | 89.38 | 89.55 | 89.14 | 89.39 | 15,197 | +0.32(+0.36%) |
Apr 15, 2019 | 89.70 | 89.70 | 88.71 | 89.07 | 17,848 | -0.51(-0.57%) |
Apr 12, 2019 | 90.32 | 90.32 | 89.46 | 89.58 | 32,319 | -0.10(-0.12%) |
Apr 11, 2019 | 90.08 | 90.08 | 89.53 | 89.68 | 24,763 | -0.23(-0.25%) |
Apr 10, 2019 | 89.01 | 89.97 | 89.01 | 89.91 | 10,496 | +1.13(+1.28%) |
Apr 09, 2019 | 89.60 | 89.70 | 88.71 | 88.77 | 17,927 | -1.11(-1.24%) |
Apr 08, 2019 | 89.91 | 90.14 | 89.54 | 89.89 | 25,657 | -0.20(-0.22%) |
Apr 05, 2019 | 89.25 | 90.09 | 89.25 | 90.09 | 22,888 | +1.06(+1.19%) |
Apr 04, 2019 | 88.83 | 89.03 | 88.43 | 89.03 | 51,999 | +0.38(+0.43%) |
Apr 03, 2019 | 88.80 | 89.09 | 88.34 | 88.65 | 74,206 | +0.55(+0.62%) |
Apr 02, 2019 | 88.33 | 88.43 | 87.66 | 88.10 | 40,024 | -0.13(-0.15%) |