Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 91.72 | 97.62 | 91.71 | 94.35 | 892,600 | +2.80(+3.06%) |
Jun 27, 2019 | 85.40 | 91.78 | 85.40 | 91.55 | 369,204 | +6.69(+7.88%) |
Jun 26, 2019 | 85.54 | 86.13 | 83.76 | 84.86 | 143,022 | -0.05(-0.06%) |
Jun 25, 2019 | 86.40 | 87.49 | 84.45 | 84.91 | 259,972 | -0.93(-1.08%) |
Jun 24, 2019 | 88.38 | 88.38 | 85.00 | 85.84 | 219,076 | -1.57(-1.80%) |
Jun 21, 2019 | 85.65 | 88.00 | 84.22 | 87.41 | 313,200 | +1.27(+1.47%) |
Jun 20, 2019 | 86.98 | 87.64 | 85.12 | 86.14 | 194,635 | +1.16(+1.37%) |
Jun 19, 2019 | 84.24 | 85.14 | 80.81 | 84.98 | 269,648 | +0.52(+0.62%) |
Jun 18, 2019 | 85.75 | 87.16 | 83.70 | 84.46 | 162,548 | -0.41(-0.48%) |
Jun 17, 2019 | 81.54 | 85.71 | 81.54 | 84.87 | 207,880 | +3.28(+4.02%) |
Jun 14, 2019 | 86.15 | 86.30 | 79.64 | 81.59 | 451,800 | -4.40(-5.12%) |
Jun 13, 2019 | 89.21 | 89.21 | 85.82 | 85.99 | 279,805 | -2.76(-3.11%) |
Jun 12, 2019 | 87.38 | 89.25 | 86.78 | 88.75 | 228,681 | +1.11(+1.27%) |
Jun 11, 2019 | 91.23 | 91.65 | 87.20 | 87.64 | 234,514 | -2.88(-3.18%) |
Jun 10, 2019 | 89.00 | 91.07 | 88.23 | 90.52 | 296,480 | +2.02(+2.28%) |
Jun 07, 2019 | 87.50 | 90.70 | 87.26 | 88.50 | 288,900 | +1.24(+1.42%) |
Jun 06, 2019 | 88.12 | 90.67 | 85.00 | 87.26 | 219,763 | -0.60(-0.68%) |
Jun 05, 2019 | 87.00 | 89.48 | 84.00 | 87.86 | 350,977 | +0.48(+0.55%) |
Jun 04, 2019 | 87.83 | 89.63 | 86.95 | 87.38 | 171,985 | +0.96(+1.11%) |
Jun 03, 2019 | 85.20 | 86.69 | 83.00 | 86.42 | 180,469 | +1.15(+1.35%) |
May 31, 2019 | 91.44 | 93.08 | 84.75 | 85.27 | 345,700 | -7.56(-8.14%) |
May 30, 2019 | 92.04 | 95.38 | 91.50 | 92.83 | 350,124 | +1.14(+1.24%) |
May 29, 2019 | 89.39 | 92.99 | 88.99 | 91.69 | 184,327 | +1.33(+1.47%) |
May 28, 2019 | 87.26 | 91.00 | 87.26 | 90.36 | 160,993 | +2.80(+3.20%) |
May 24, 2019 | 86.99 | 89.04 | 86.26 | 87.56 | 119,400 | +1.05(+1.21%) |
May 23, 2019 | 90.18 | 90.99 | 85.46 | 86.51 | 248,903 | -4.84(-5.30%) |
May 22, 2019 | 91.16 | 92.21 | 88.88 | 91.35 | 128,018 | -0.28(-0.31%) |
May 21, 2019 | 90.05 | 92.33 | 89.54 | 91.63 | 127,394 | +2.14(+2.39%) |
May 20, 2019 | 91.22 | 92.53 | 88.49 | 89.49 | 187,742 | -2.13(-2.32%) |
May 17, 2019 | 91.02 | 92.19 | 89.85 | 91.62 | 240,500 | -0.41(-0.45%) |
May 16, 2019 | 92.97 | 94.91 | 89.92 | 92.03 | 232,544 | -0.51(-0.55%) |
May 15, 2019 | 88.67 | 93.64 | 87.97 | 92.54 | 269,368 | +0.56(+0.61%) |
May 14, 2019 | 89.03 | 92.05 | 88.15 | 91.98 | 212,280 | +3.41(+3.85%) |
May 13, 2019 | 87.13 | 89.21 | 86.21 | 88.57 | 212,899 | -1.35(-1.50%) |
May 10, 2019 | 87.00 | 91.00 | 84.72 | 89.92 | 226,700 | +2.60(+2.98%) |
May 09, 2019 | 84.02 | 88.88 | 79.75 | 87.32 | 272,771 | +1.44(+1.68%) |
May 08, 2019 | 83.59 | 88.58 | 83.00 | 85.88 | 199,055 | +2.56(+3.07%) |
May 07, 2019 | 85.04 | 89.97 | 81.40 | 83.32 | 285,074 | -1.73(-2.03%) |
May 06, 2019 | 78.51 | 86.09 | 78.51 | 85.05 | 233,013 | +4.64(+5.77%) |
May 03, 2019 | 78.85 | 80.41 | 77.07 | 80.41 | 118,000 | +2.31(+2.96%) |
May 02, 2019 | 77.63 | 80.72 | 76.25 | 78.10 | 130,648 | +0.27(+0.35%) |
May 01, 2019 | 79.06 | 79.96 | 77.18 | 77.83 | 138,844 | -0.63(-0.80%) |
Apr 30, 2019 | 82.10 | 82.29 | 77.73 | 78.46 | 180,233 | -3.64(-4.43%) |
Apr 29, 2019 | 79.11 | 82.67 | 78.17 | 82.10 | 151,257 | +2.97(+3.75%) |
Apr 26, 2019 | 78.38 | 79.36 | 76.76 | 79.13 | 127,500 | +0.76(+0.97%) |
Apr 25, 2019 | 79.21 | 80.09 | 77.24 | 78.37 | 121,879 | -0.80(-1.01%) |
Apr 24, 2019 | 80.08 | 82.00 | 77.84 | 79.17 | 98,593 | -0.86(-1.07%) |
Apr 23, 2019 | 77.75 | 81.43 | 76.65 | 80.03 | 132,093 | +2.31(+2.97%) |
Apr 22, 2019 | 78.03 | 79.38 | 76.41 | 77.72 | 99,447 | -0.80(-1.02%) |
Apr 18, 2019 | 78.08 | 79.86 | 75.81 | 78.52 | 135,400 | +0.04(+0.05%) |
Apr 17, 2019 | 83.18 | 83.18 | 75.12 | 78.48 | 318,008 | -4.04(-4.90%) |
Apr 16, 2019 | 83.17 | 85.58 | 82.06 | 82.52 | 140,926 | -0.31(-0.37%) |
Apr 15, 2019 | 85.28 | 86.33 | 80.61 | 82.83 | 220,518 | -2.70(-3.16%) |
Apr 12, 2019 | 87.50 | 88.47 | 85.07 | 85.53 | 185,600 | -1.67(-1.92%) |
Apr 11, 2019 | 88.72 | 89.48 | 86.96 | 87.20 | 179,602 | -1.39(-1.57%) |
Apr 10, 2019 | 86.61 | 90.62 | 86.61 | 88.59 | 142,251 | +2.32(+2.69%) |
Apr 09, 2019 | 87.73 | 88.95 | 86.18 | 86.27 | 186,491 | -1.91(-2.17%) |
Apr 08, 2019 | 90.55 | 91.79 | 86.05 | 88.18 | 270,379 | -2.97(-3.26%) |
Apr 05, 2019 | 91.81 | 93.50 | 90.30 | 91.15 | 198,300 | -0.23(-0.25%) |
Apr 04, 2019 | 92.98 | 93.26 | 88.54 | 91.38 | 203,220 | -1.33(-1.43%) |
Apr 03, 2019 | 92.44 | 94.62 | 91.10 | 92.71 | 309,429 | +0.28(+0.30%) |
Apr 02, 2019 | 86.31 | 94.38 | 85.42 | 92.43 | 640,151 | +6.28(+7.29%) |