Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 104.81 | 107.57 | 101.05 | 103.00 | 1,210,500 | -1.71(-1.63%) |
Jun 27, 2019 | 100.64 | 105.11 | 100.33 | 104.71 | 500,458 | +4.70(+4.70%) |
Jun 26, 2019 | 101.89 | 102.68 | 97.30 | 100.01 | 812,514 | -2.13(-2.09%) |
Jun 25, 2019 | 104.43 | 105.99 | 101.31 | 102.14 | 1,390,448 | +3.64(+3.70%) |
Jun 24, 2019 | 101.50 | 103.74 | 98.50 | 98.50 | 482,690 | -2.94(-2.90%) |
Jun 21, 2019 | 102.08 | 102.66 | 99.37 | 101.44 | 1,176,800 | -1.32(-1.28%) |
Jun 20, 2019 | 103.37 | 106.31 | 102.33 | 102.76 | 678,399 | +1.53(+1.51%) |
Jun 19, 2019 | 100.00 | 103.60 | 99.29 | 101.23 | 499,288 | -1.06(-1.04%) |
Jun 18, 2019 | 101.69 | 103.26 | 99.55 | 102.29 | 499,358 | +1.87(+1.86%) |
Jun 17, 2019 | 96.66 | 101.44 | 96.11 | 100.42 | 595,443 | +6.16(+6.54%) |
Jun 14, 2019 | 95.46 | 96.82 | 93.35 | 94.26 | 505,900 | -1.71(-1.78%) |
Jun 13, 2019 | 95.26 | 96.61 | 92.61 | 95.97 | 640,089 | +1.41(+1.49%) |
Jun 12, 2019 | 95.88 | 98.15 | 93.28 | 94.56 | 566,403 | -1.11(-1.16%) |
Jun 11, 2019 | 101.06 | 102.38 | 95.41 | 95.67 | 567,665 | -5.06(-5.02%) |
Jun 10, 2019 | 100.00 | 102.59 | 99.82 | 100.73 | 438,850 | +0.96(+0.96%) |
Jun 07, 2019 | 95.10 | 99.94 | 93.41 | 99.77 | 962,300 | +2.84(+2.93%) |
Jun 06, 2019 | 99.53 | 99.89 | 96.88 | 96.93 | 864,316 | -2.70(-2.71%) |
Jun 05, 2019 | 99.08 | 101.00 | 96.34 | 99.63 | 1,024,462 | +1.60(+1.63%) |
Jun 04, 2019 | 95.59 | 99.37 | 94.06 | 98.03 | 2,936,256 | +8.83(+9.90%) |
Jun 03, 2019 | 84.50 | 96.70 | 84.49 | 89.20 | 4,844,403 | +21.41(+31.58%) |
May 31, 2019 | 68.90 | 70.98 | 67.49 | 67.79 | 886,200 | -2.12(-3.03%) |
May 30, 2019 | 71.37 | 72.06 | 69.42 | 69.91 | 814,585 | -1.26(-1.77%) |
May 29, 2019 | 73.28 | 73.58 | 70.53 | 71.17 | 941,449 | -2.54(-3.45%) |
May 28, 2019 | 76.77 | 77.80 | 72.73 | 73.71 | 1,123,640 | -3.03(-3.95%) |
May 24, 2019 | 75.10 | 77.33 | 75.10 | 76.74 | 403,000 | +2.25(+3.02%) |
May 23, 2019 | 76.12 | 76.38 | 73.17 | 74.49 | 454,235 | -1.89(-2.47%) |
May 22, 2019 | 74.94 | 78.14 | 74.58 | 76.38 | 572,100 | +0.86(+1.14%) |
May 21, 2019 | 71.37 | 75.71 | 71.00 | 75.52 | 574,801 | +4.78(+6.76%) |
May 20, 2019 | 72.51 | 73.73 | 70.72 | 70.74 | 796,706 | -3.17(-4.29%) |
May 17, 2019 | 69.69 | 74.53 | 69.69 | 73.91 | 1,255,000 | +3.34(+4.73%) |
May 16, 2019 | 71.00 | 76.69 | 69.50 | 70.57 | 3,008,720 | +7.07(+11.13%) |
May 15, 2019 | 66.32 | 67.86 | 62.53 | 63.50 | 1,132,368 | -3.68(-5.48%) |
May 14, 2019 | 64.38 | 68.00 | 63.88 | 67.18 | 537,639 | +2.98(+4.64%) |
May 13, 2019 | 65.49 | 66.50 | 63.87 | 64.20 | 555,706 | -2.98(-4.44%) |
May 10, 2019 | 67.14 | 67.80 | 65.04 | 67.18 | 451,400 | -0.32(-0.47%) |
May 09, 2019 | 69.18 | 70.23 | 66.19 | 67.50 | 763,299 | -2.10(-3.02%) |
May 08, 2019 | 66.99 | 71.59 | 66.35 | 69.60 | 693,042 | +2.60(+3.88%) |
May 07, 2019 | 65.71 | 67.59 | 63.22 | 67.00 | 586,700 | +0.67(+1.01%) |
May 06, 2019 | 62.79 | 66.98 | 62.56 | 66.33 | 336,339 | +2.40(+3.75%) |
May 03, 2019 | 62.00 | 64.12 | 61.04 | 63.93 | 354,200 | +2.52(+4.10%) |
May 02, 2019 | 60.25 | 61.53 | 59.67 | 61.41 | 399,229 | +1.41(+2.35%) |
May 01, 2019 | 59.36 | 60.50 | 55.78 | 60.00 | 1,067,403 | +0.51(+0.86%) |
Apr 30, 2019 | 59.90 | 61.40 | 55.11 | 59.49 | 1,119,184 | -1.96(-3.19%) |
Apr 29, 2019 | 63.63 | 63.63 | 61.43 | 61.45 | 256,195 | -2.23(-3.50%) |
Apr 26, 2019 | 64.05 | 64.29 | 61.71 | 63.68 | 326,700 | -0.23(-0.36%) |
Apr 25, 2019 | 62.81 | 64.51 | 61.88 | 63.91 | 226,176 | +1.15(+1.83%) |
Apr 24, 2019 | 63.34 | 64.97 | 61.11 | 62.76 | 235,153 | -0.24(-0.38%) |
Apr 23, 2019 | 62.29 | 63.55 | 61.50 | 63.00 | 532,234 | +1.01(+1.63%) |
Apr 22, 2019 | 63.27 | 64.50 | 60.58 | 61.99 | 419,436 | -1.28(-2.02%) |
Apr 18, 2019 | 62.33 | 63.71 | 60.31 | 63.27 | 434,400 | +1.04(+1.67%) |
Apr 17, 2019 | 63.86 | 63.86 | 59.31 | 62.23 | 660,662 | -1.50(-2.35%) |
Apr 16, 2019 | 65.46 | 65.89 | 63.02 | 63.73 | 388,496 | -1.45(-2.22%) |
Apr 15, 2019 | 66.05 | 66.06 | 63.76 | 65.18 | 348,647 | -0.85(-1.29%) |
Apr 12, 2019 | 69.62 | 71.33 | 65.05 | 66.03 | 652,800 | -3.16(-4.57%) |
Apr 11, 2019 | 73.37 | 73.76 | 69.00 | 69.19 | 424,000 | -3.78(-5.18%) |
Apr 10, 2019 | 72.81 | 73.95 | 72.02 | 72.97 | 315,138 | +0.67(+0.93%) |
Apr 09, 2019 | 74.17 | 77.20 | 72.08 | 72.30 | 403,738 | -2.07(-2.78%) |
Apr 08, 2019 | 73.14 | 75.25 | 70.43 | 74.37 | 372,811 | +0.93(+1.27%) |
Apr 05, 2019 | 72.53 | 74.48 | 72.10 | 73.44 | 635,300 | +1.37(+1.90%) |
Apr 04, 2019 | 71.19 | 73.28 | 70.55 | 72.07 | 351,370 | +1.08(+1.52%) |
Apr 03, 2019 | 71.27 | 72.73 | 70.28 | 70.99 | 487,220 | +0.47(+0.67%) |
Apr 02, 2019 | 69.87 | 72.50 | 67.00 | 70.52 | 429,534 | +0.77(+1.10%) |