Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.58 | 77.29 | 74.68 | 75.10 | 1,585,700 | -0.58(-0.76%) |
Jun 27, 2019 | 74.13 | 75.82 | 74.13 | 75.68 | 356,077 | +2.08(+2.83%) |
Jun 26, 2019 | 72.62 | 73.90 | 72.59 | 73.60 | 364,451 | +2.68(+3.78%) |
Jun 25, 2019 | 73.76 | 74.00 | 70.85 | 70.92 | 489,808 | -2.58(-3.52%) |
Jun 24, 2019 | 73.63 | 73.80 | 73.09 | 73.50 | 726,606 | +0.07(+0.09%) |
Jun 21, 2019 | 73.20 | 73.80 | 73.10 | 73.43 | 552,075 | +0.00(+0.00%) |
Jun 20, 2019 | 72.58 | 73.68 | 71.84 | 73.43 | 519,611 | +1.64(+2.28%) |
Jun 19, 2019 | 71.80 | 72.67 | 71.01 | 71.79 | 384,449 | +0.56(+0.79%) |
Jun 18, 2019 | 69.99 | 72.51 | 69.45 | 71.23 | 482,189 | +1.95(+2.81%) |
Jun 17, 2019 | 69.52 | 70.13 | 68.39 | 69.29 | 581,113 | +0.00(+0.00%) |
Jun 14, 2019 | 69.71 | 69.71 | 68.35 | 69.29 | 633,699 | -1.72(-2.42%) |
Jun 13, 2019 | 71.48 | 72.16 | 70.50 | 71.00 | 304,239 | -0.27(-0.38%) |
Jun 12, 2019 | 72.68 | 72.68 | 70.43 | 71.27 | 469,722 | -1.93(-2.63%) |
Jun 11, 2019 | 74.71 | 74.90 | 72.49 | 73.20 | 379,814 | -0.26(-0.35%) |
Jun 10, 2019 | 71.63 | 74.24 | 71.63 | 73.46 | 337,015 | +2.34(+3.29%) |
Jun 07, 2019 | 71.38 | 71.89 | 70.49 | 71.12 | 203,489 | +0.16(+0.23%) |
Jun 06, 2019 | 70.37 | 71.21 | 69.15 | 70.95 | 232,341 | +0.75(+1.07%) |
Jun 05, 2019 | 71.90 | 72.34 | 68.31 | 70.20 | 555,047 | -1.42(-1.98%) |
Jun 04, 2019 | 69.58 | 71.66 | 69.11 | 71.62 | 663,400 | +3.29(+4.81%) |
Jun 03, 2019 | 69.35 | 69.62 | 67.95 | 68.33 | 530,873 | -0.57(-0.83%) |
May 31, 2019 | 68.92 | 69.73 | 68.75 | 68.90 | 442,448 | -1.13(-1.61%) |
May 30, 2019 | 70.45 | 71.29 | 69.33 | 70.03 | 296,595 | -0.15(-0.22%) |
May 29, 2019 | 70.71 | 71.72 | 69.45 | 70.18 | 847,481 | -1.34(-1.87%) |
May 28, 2019 | 72.00 | 72.46 | 71.13 | 71.52 | 401,868 | -0.17(-0.24%) |
May 24, 2019 | 72.08 | 72.61 | 71.59 | 71.70 | 425,854 | +0.25(+0.35%) |
May 23, 2019 | 71.06 | 71.69 | 70.65 | 71.45 | 662,989 | -0.86(-1.19%) |
May 22, 2019 | 72.32 | 72.97 | 70.87 | 72.30 | 382,384 | -0.56(-0.77%) |
May 21, 2019 | 72.39 | 73.08 | 71.71 | 72.86 | 537,781 | +1.63(+2.30%) |
May 20, 2019 | 74.03 | 74.03 | 70.79 | 71.23 | 525,355 | -3.99(-5.31%) |
May 17, 2019 | 76.28 | 77.58 | 75.10 | 75.22 | 694,768 | -2.12(-2.74%) |
May 16, 2019 | 78.24 | 78.49 | 76.87 | 77.33 | 375,958 | -1.24(-1.58%) |
May 15, 2019 | 78.03 | 79.36 | 77.53 | 78.57 | 281,898 | +0.92(+1.19%) |
May 14, 2019 | 77.63 | 78.45 | 76.78 | 77.65 | 401,640 | +1.15(+1.51%) |
May 13, 2019 | 77.63 | 78.57 | 75.96 | 76.50 | 729,217 | -3.65(-4.56%) |
May 10, 2019 | 80.83 | 81.44 | 79.01 | 80.15 | 430,005 | -1.33(-1.63%) |
May 09, 2019 | 80.87 | 82.01 | 79.44 | 81.48 | 496,207 | -1.07(-1.29%) |
May 08, 2019 | 82.45 | 84.10 | 82.17 | 82.55 | 503,257 | -0.16(-0.20%) |
May 07, 2019 | 84.29 | 84.76 | 81.43 | 82.71 | 786,564 | -3.36(-3.90%) |
May 06, 2019 | 84.97 | 86.36 | 84.38 | 86.06 | 465,024 | -1.38(-1.57%) |
May 03, 2019 | 86.92 | 87.63 | 86.00 | 87.44 | 531,293 | +1.41(+1.64%) |
May 02, 2019 | 85.73 | 87.92 | 84.98 | 86.03 | 842,075 | +0.87(+1.02%) |
May 01, 2019 | 86.77 | 88.68 | 85.15 | 85.16 | 1,118,483 | -2.36(-2.69%) |
Apr 30, 2019 | 90.58 | 92.04 | 84.91 | 87.52 | 2,287,577 | -8.93(-9.26%) |
Apr 29, 2019 | 97.56 | 98.08 | 96.23 | 96.45 | 570,266 | -1.25(-1.28%) |
Apr 26, 2019 | 95.94 | 97.80 | 94.56 | 97.70 | 462,555 | +0.82(+0.84%) |
Apr 25, 2019 | 98.11 | 99.87 | 96.45 | 96.88 | 467,097 | +0.00(+0.00%) |
Apr 24, 2019 | 96.83 | 99.53 | 96.20 | 96.88 | 397,618 | +0.05(+0.05%) |
Apr 23, 2019 | 96.30 | 97.50 | 95.68 | 96.83 | 302,990 | +0.58(+0.60%) |
Apr 22, 2019 | 96.03 | 96.69 | 95.71 | 96.26 | 405,354 | -0.35(-0.36%) |
Apr 18, 2019 | 97.14 | 97.60 | 95.93 | 96.60 | 300,640 | -0.32(-0.33%) |
Apr 17, 2019 | 97.60 | 98.06 | 95.66 | 96.92 | 389,129 | +0.74(+0.77%) |
Apr 16, 2019 | 94.53 | 97.05 | 94.53 | 96.18 | 449,910 | +2.45(+2.62%) |
Apr 15, 2019 | 95.68 | 96.12 | 93.26 | 93.73 | 301,998 | -1.93(-2.02%) |
Apr 12, 2019 | 94.34 | 95.77 | 93.33 | 95.66 | 445,396 | +1.79(+1.91%) |
Apr 11, 2019 | 94.00 | 95.24 | 93.76 | 93.87 | 523,399 | +0.07(+0.07%) |
Apr 10, 2019 | 93.72 | 93.95 | 92.53 | 93.81 | 637,877 | +0.38(+0.41%) |
Apr 09, 2019 | 94.67 | 94.67 | 93.07 | 93.42 | 441,424 | -2.00(-2.10%) |
Apr 08, 2019 | 95.12 | 95.43 | 94.07 | 95.42 | 351,070 | +0.14(+0.15%) |
Apr 05, 2019 | 94.90 | 95.92 | 94.58 | 95.28 | 694,040 | +0.91(+0.97%) |
Apr 04, 2019 | 94.64 | 95.71 | 93.46 | 94.36 | 549,561 | -0.42(-0.45%) |
Apr 03, 2019 | 92.79 | 96.15 | 92.36 | 94.79 | 1,227,629 | +3.63(+3.98%) |
Apr 02, 2019 | 91.32 | 91.32 | 90.08 | 91.16 | 651,443 | +0.36(+0.39%) |