Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 90.07 | 90.07 | 86.86 | 87.24 | 93,499 | -2.11(-2.36%) |
Jun 27, 2019 | 89.59 | 90.78 | 89.27 | 89.35 | 44,671 | -1.28(-1.41%) |
Jun 26, 2019 | 90.26 | 91.08 | 90.26 | 90.63 | 33,801 | +0.62(+0.69%) |
Jun 25, 2019 | 89.73 | 90.93 | 89.39 | 90.01 | 80,225 | -0.28(-0.31%) |
Jun 24, 2019 | 88.43 | 90.29 | 88.43 | 90.29 | 27,222 | +1.88(+2.13%) |
Jun 21, 2019 | 90.31 | 91.31 | 88.40 | 88.40 | 97,923 | -2.34(-2.58%) |
Jun 20, 2019 | 89.37 | 91.07 | 89.37 | 90.75 | 48,596 | +2.63(+2.98%) |
Jun 19, 2019 | 88.24 | 88.40 | 87.29 | 88.12 | 46,910 | +0.00(+0.00%) |
Jun 18, 2019 | 87.64 | 89.87 | 87.31 | 88.12 | 56,224 | +1.53(+1.77%) |
Jun 17, 2019 | 88.04 | 88.19 | 86.59 | 86.59 | 50,586 | -1.71(-1.93%) |
Jun 14, 2019 | 90.01 | 90.01 | 86.97 | 88.30 | 42,206 | -2.14(-2.37%) |
Jun 13, 2019 | 88.91 | 90.80 | 88.91 | 90.44 | 90,792 | +1.92(+2.17%) |
Jun 12, 2019 | 90.24 | 90.91 | 88.51 | 88.51 | 47,949 | -1.76(-1.95%) |
Jun 11, 2019 | 87.89 | 90.66 | 87.71 | 90.27 | 64,660 | +2.75(+3.14%) |
Jun 10, 2019 | 84.90 | 88.65 | 84.90 | 87.52 | 42,928 | +2.89(+3.41%) |
Jun 07, 2019 | 83.27 | 85.34 | 83.08 | 84.63 | 72,695 | +1.38(+1.66%) |
Jun 06, 2019 | 83.18 | 83.65 | 81.44 | 83.25 | 54,424 | +0.09(+0.11%) |
Jun 05, 2019 | 81.45 | 83.43 | 81.42 | 83.16 | 72,829 | +1.75(+2.15%) |
Jun 04, 2019 | 80.83 | 81.88 | 79.94 | 81.41 | 61,535 | +1.07(+1.33%) |
Jun 03, 2019 | 82.21 | 82.64 | 80.06 | 80.34 | 71,332 | -1.52(-1.86%) |
May 31, 2019 | 80.66 | 81.86 | 79.95 | 81.86 | 58,945 | -1.55(-1.86%) |
May 30, 2019 | 84.16 | 84.28 | 83.32 | 83.41 | 45,235 | -0.54(-0.64%) |
May 29, 2019 | 83.47 | 84.16 | 82.38 | 83.95 | 73,876 | -0.74(-0.88%) |
May 28, 2019 | 85.55 | 86.81 | 84.69 | 84.69 | 66,488 | -0.78(-0.91%) |
May 24, 2019 | 87.68 | 87.68 | 85.33 | 85.47 | 28,217 | -1.33(-1.53%) |
May 23, 2019 | 85.85 | 87.79 | 85.85 | 86.80 | 74,652 | +0.73(+0.85%) |
May 22, 2019 | 85.68 | 86.74 | 85.53 | 86.07 | 34,763 | +0.64(+0.75%) |
May 21, 2019 | 85.62 | 85.99 | 84.96 | 85.43 | 32,705 | +0.22(+0.26%) |
May 20, 2019 | 83.72 | 85.59 | 83.72 | 85.21 | 35,843 | +1.15(+1.37%) |
May 17, 2019 | 83.08 | 85.04 | 83.08 | 84.05 | 62,173 | +0.39(+0.47%) |
May 16, 2019 | 83.74 | 84.64 | 83.51 | 83.66 | 61,158 | -0.36(-0.43%) |
May 15, 2019 | 82.33 | 84.58 | 82.33 | 84.02 | 44,461 | +1.10(+1.33%) |
May 14, 2019 | 83.16 | 83.59 | 81.79 | 82.92 | 52,413 | +0.32(+0.38%) |
May 13, 2019 | 81.01 | 83.09 | 80.57 | 82.60 | 121,748 | +0.05(+0.06%) |
May 10, 2019 | 81.07 | 83.09 | 79.81 | 82.55 | 42,565 | +1.66(+2.05%) |
May 09, 2019 | 81.56 | 81.61 | 80.21 | 80.89 | 60,588 | -1.20(-1.46%) |
May 08, 2019 | 83.91 | 84.05 | 81.90 | 82.09 | 86,192 | -1.05(-1.27%) |
May 07, 2019 | 82.31 | 83.22 | 81.10 | 83.14 | 87,574 | +0.44(+0.54%) |
May 06, 2019 | 81.97 | 82.87 | 81.67 | 82.70 | 38,058 | -0.69(-0.83%) |
May 03, 2019 | 83.37 | 84.32 | 83.05 | 83.39 | 39,217 | +0.47(+0.56%) |
May 02, 2019 | 83.58 | 83.77 | 82.85 | 82.93 | 37,068 | -0.64(-0.77%) |
May 01, 2019 | 85.24 | 85.51 | 83.19 | 83.57 | 69,623 | -1.21(-1.43%) |
Apr 30, 2019 | 82.89 | 85.15 | 82.13 | 84.78 | 102,860 | +2.12(+2.57%) |
Apr 29, 2019 | 84.61 | 84.61 | 82.21 | 82.66 | 107,597 | -1.74(-2.06%) |
Apr 26, 2019 | 84.52 | 85.13 | 83.66 | 84.40 | 59,782 | -0.70(-0.83%) |
Apr 25, 2019 | 84.97 | 85.53 | 84.68 | 85.10 | 68,142 | -0.24(-0.28%) |
Apr 24, 2019 | 85.07 | 85.57 | 83.90 | 85.34 | 80,258 | +0.39(+0.46%) |
Apr 23, 2019 | 86.47 | 86.47 | 82.83 | 84.95 | 106,582 | -1.30(-1.51%) |
Apr 22, 2019 | 85.64 | 86.97 | 85.64 | 86.25 | 129,378 | -0.09(-0.11%) |
Apr 18, 2019 | 87.09 | 87.43 | 86.08 | 86.35 | 56,315 | -0.37(-0.42%) |
Apr 17, 2019 | 85.48 | 86.78 | 85.31 | 86.71 | 102,061 | +1.34(+1.57%) |
Apr 16, 2019 | 84.67 | 85.38 | 84.52 | 85.38 | 65,310 | +0.76(+0.90%) |
Apr 15, 2019 | 85.15 | 86.27 | 84.31 | 84.61 | 65,490 | -0.10(-0.12%) |
Apr 12, 2019 | 85.03 | 85.37 | 84.16 | 84.72 | 48,543 | +0.21(+0.25%) |
Apr 11, 2019 | 84.56 | 85.28 | 83.36 | 84.51 | 97,091 | -0.35(-0.41%) |
Apr 10, 2019 | 84.44 | 85.84 | 84.19 | 84.86 | 139,355 | +0.72(+0.85%) |
Apr 09, 2019 | 82.72 | 84.70 | 82.23 | 84.14 | 98,914 | +1.43(+1.73%) |
Apr 08, 2019 | 81.63 | 84.26 | 81.63 | 82.71 | 101,752 | +0.69(+0.84%) |
Apr 05, 2019 | 79.50 | 82.35 | 79.41 | 82.02 | 105,695 | +2.23(+2.80%) |
Apr 04, 2019 | 77.91 | 79.79 | 77.53 | 79.79 | 122,659 | +2.04(+2.62%) |
Apr 03, 2019 | 75.88 | 78.79 | 75.88 | 77.75 | 153,075 | +1.87(+2.47%) |
Apr 02, 2019 | 76.33 | 76.33 | 75.45 | 75.88 | 88,468 | +0.03(+0.03%) |