Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 87.61 | 88.48 | 85.61 | 86.08 | 291,300 | -1.64(-1.87%) |
Jun 27, 2019 | 88.72 | 89.63 | 84.90 | 87.72 | 110,428 | -0.56(-0.63%) |
Jun 26, 2019 | 86.59 | 90.03 | 86.59 | 88.28 | 156,282 | +1.75(+2.02%) |
Jun 25, 2019 | 86.23 | 87.83 | 86.03 | 86.53 | 99,819 | +0.63(+0.73%) |
Jun 24, 2019 | 85.92 | 86.96 | 85.00 | 85.90 | 84,240 | +0.40(+0.47%) |
Jun 21, 2019 | 84.83 | 87.34 | 84.20 | 85.50 | 129,600 | +0.18(+0.21%) |
Jun 20, 2019 | 86.09 | 86.66 | 84.80 | 85.32 | 89,498 | +0.03(+0.04%) |
Jun 19, 2019 | 84.90 | 85.87 | 83.10 | 85.29 | 111,698 | +0.39(+0.46%) |
Jun 18, 2019 | 86.75 | 87.93 | 84.32 | 84.90 | 147,484 | -1.77(-2.04%) |
Jun 17, 2019 | 88.09 | 88.49 | 85.80 | 86.67 | 95,859 | -1.40(-1.59%) |
Jun 14, 2019 | 88.90 | 89.47 | 88.00 | 88.07 | 52,900 | -0.74(-0.83%) |
Jun 13, 2019 | 87.85 | 89.01 | 86.83 | 88.81 | 106,872 | +1.14(+1.30%) |
Jun 12, 2019 | 85.81 | 88.21 | 85.16 | 87.67 | 74,871 | +1.72(+2.00%) |
Jun 11, 2019 | 86.82 | 87.79 | 84.57 | 85.95 | 82,085 | -0.67(-0.77%) |
Jun 10, 2019 | 86.87 | 87.90 | 86.18 | 86.62 | 59,732 | +0.23(+0.27%) |
Jun 07, 2019 | 85.90 | 87.20 | 85.17 | 86.39 | 63,600 | +0.56(+0.65%) |
Jun 06, 2019 | 88.38 | 88.38 | 85.00 | 85.83 | 130,269 | -2.69(-3.04%) |
Jun 05, 2019 | 90.11 | 90.94 | 88.15 | 88.52 | 97,973 | -1.24(-1.38%) |
Jun 04, 2019 | 88.30 | 90.57 | 88.18 | 89.76 | 179,639 | +2.15(+2.45%) |
Jun 03, 2019 | 86.10 | 87.92 | 84.64 | 87.61 | 126,058 | +1.51(+1.75%) |
May 31, 2019 | 85.99 | 86.79 | 85.00 | 86.10 | 104,100 | -0.68(-0.78%) |
May 30, 2019 | 86.41 | 87.20 | 84.35 | 86.78 | 83,195 | +0.37(+0.43%) |
May 29, 2019 | 86.93 | 87.25 | 84.55 | 86.41 | 96,583 | -0.88(-1.01%) |
May 28, 2019 | 87.68 | 89.20 | 87.14 | 87.29 | 140,802 | -0.25(-0.29%) |
May 24, 2019 | 88.10 | 89.82 | 87.00 | 87.54 | 105,400 | +0.07(+0.08%) |
May 23, 2019 | 90.42 | 90.54 | 86.64 | 87.47 | 217,450 | -3.87(-4.24%) |
May 22, 2019 | 94.12 | 99.18 | 85.01 | 91.34 | 759,727 | -10.55(-10.35%) |
May 21, 2019 | 100.65 | 102.48 | 100.13 | 101.89 | 183,383 | +1.89(+1.89%) |
May 20, 2019 | 96.27 | 100.17 | 96.27 | 100.00 | 149,956 | +3.11(+3.21%) |
May 17, 2019 | 97.86 | 98.31 | 96.24 | 96.89 | 101,500 | -1.42(-1.44%) |
May 16, 2019 | 96.58 | 98.70 | 96.58 | 98.31 | 102,873 | +2.34(+2.44%) |
May 15, 2019 | 94.57 | 97.48 | 94.53 | 95.97 | 111,625 | +1.03(+1.08%) |
May 14, 2019 | 95.00 | 95.25 | 94.47 | 94.94 | 189,692 | +0.13(+0.14%) |
May 13, 2019 | 93.60 | 95.31 | 92.14 | 94.81 | 190,436 | -0.26(-0.27%) |
May 10, 2019 | 94.56 | 95.22 | 93.50 | 95.07 | 136,900 | +0.12(+0.13%) |
May 09, 2019 | 95.76 | 96.55 | 94.59 | 94.95 | 123,937 | -1.45(-1.50%) |
May 08, 2019 | 95.42 | 97.20 | 94.66 | 96.40 | 112,142 | +0.68(+0.71%) |
May 07, 2019 | 97.09 | 97.31 | 94.05 | 95.72 | 104,563 | -2.18(-2.23%) |
May 06, 2019 | 97.50 | 99.13 | 96.01 | 97.90 | 133,318 | -0.74(-0.75%) |
May 03, 2019 | 99.20 | 99.34 | 98.40 | 98.64 | 48,500 | -0.24(-0.24%) |
May 02, 2019 | 100.60 | 100.83 | 98.45 | 98.88 | 88,585 | -1.30(-1.30%) |
May 01, 2019 | 99.46 | 101.31 | 98.00 | 100.18 | 99,528 | -4.81(-4.58%) |
Apr 30, 2019 | 100.09 | 104.99 | 98.50 | 104.99 | 108,068 | +4.86(+4.85%) |
Apr 29, 2019 | 102.49 | 104.05 | 100.09 | 100.13 | 110,468 | -1.76(-1.73%) |
Apr 26, 2019 | 100.06 | 101.96 | 99.45 | 101.89 | 73,000 | +2.11(+2.11%) |
Apr 25, 2019 | 99.48 | 100.19 | 98.69 | 99.78 | 84,984 | +0.42(+0.42%) |
Apr 24, 2019 | 97.56 | 100.46 | 97.37 | 99.36 | 192,285 | +2.32(+2.39%) |
Apr 23, 2019 | 94.26 | 97.87 | 94.26 | 97.04 | 98,279 | +2.99(+3.18%) |
Apr 22, 2019 | 94.95 | 95.66 | 93.35 | 94.05 | 134,801 | -0.88(-0.93%) |
Apr 18, 2019 | 95.00 | 95.80 | 93.45 | 94.93 | 90,000 | -0.25(-0.26%) |
Apr 17, 2019 | 97.08 | 97.26 | 95.11 | 95.18 | 125,468 | -1.66(-1.71%) |
Apr 16, 2019 | 96.75 | 97.55 | 95.41 | 96.84 | 106,542 | +0.27(+0.28%) |
Apr 15, 2019 | 95.52 | 96.85 | 95.06 | 96.57 | 105,848 | +1.23(+1.29%) |
Apr 12, 2019 | 94.94 | 96.78 | 94.13 | 95.34 | 83,100 | +0.92(+0.97%) |
Apr 11, 2019 | 92.59 | 94.46 | 92.13 | 94.42 | 94,051 | +1.75(+1.89%) |
Apr 10, 2019 | 90.87 | 93.36 | 90.87 | 92.67 | 125,180 | +2.19(+2.42%) |
Apr 09, 2019 | 90.29 | 92.23 | 90.02 | 90.48 | 147,794 | -0.08(-0.09%) |
Apr 08, 2019 | 90.74 | 92.67 | 90.09 | 90.56 | 85,609 | -0.36(-0.40%) |
Apr 05, 2019 | 88.91 | 92.78 | 88.79 | 90.92 | 148,200 | +1.92(+2.16%) |
Apr 04, 2019 | 88.84 | 89.62 | 88.23 | 89.00 | 88,691 | +0.16(+0.18%) |
Apr 03, 2019 | 89.26 | 89.69 | 87.86 | 88.84 | 91,388 | +0.18(+0.20%) |
Apr 02, 2019 | 89.66 | 90.64 | 87.91 | 88.66 | 76,403 | -1.23(-1.37%) |