Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 88.14 | 89.43 | 87.35 | 88.36 | 6,208,623 | +0.73(+0.84%) |
Jun 27, 2019 | 87.14 | 87.67 | 85.85 | 87.62 | 410,675 | +1.17(+1.36%) |
Jun 26, 2019 | 86.52 | 87.19 | 85.36 | 86.45 | 569,027 | +0.26(+0.30%) |
Jun 25, 2019 | 86.83 | 87.28 | 85.43 | 86.19 | 477,764 | -1.15(-1.32%) |
Jun 24, 2019 | 88.90 | 89.19 | 86.87 | 87.34 | 379,309 | -1.64(-1.85%) |
Jun 21, 2019 | 90.21 | 90.21 | 88.22 | 88.99 | 586,866 | -1.52(-1.68%) |
Jun 20, 2019 | 87.98 | 90.67 | 87.75 | 90.51 | 728,832 | +2.99(+3.42%) |
Jun 19, 2019 | 89.08 | 89.34 | 86.91 | 87.52 | 398,393 | -1.62(-1.82%) |
Jun 18, 2019 | 89.13 | 91.48 | 87.15 | 89.13 | 438,673 | +1.26(+1.43%) |
Jun 17, 2019 | 86.83 | 88.30 | 85.65 | 87.88 | 557,139 | +1.02(+1.18%) |
Jun 14, 2019 | 88.30 | 88.30 | 86.59 | 86.85 | 255,139 | -1.57(-1.78%) |
Jun 13, 2019 | 87.18 | 88.72 | 86.31 | 88.43 | 508,178 | +1.71(+1.97%) |
Jun 12, 2019 | 85.71 | 87.13 | 85.13 | 86.72 | 430,873 | +0.72(+0.83%) |
Jun 11, 2019 | 87.08 | 87.81 | 85.65 | 86.00 | 341,314 | -0.76(-0.88%) |
Jun 10, 2019 | 86.16 | 86.80 | 85.15 | 86.76 | 462,080 | +0.62(+0.72%) |
Jun 07, 2019 | 86.87 | 87.95 | 85.80 | 86.14 | 470,842 | -0.56(-0.65%) |
Jun 06, 2019 | 87.61 | 88.13 | 85.78 | 86.70 | 417,043 | -1.17(-1.33%) |
Jun 05, 2019 | 88.62 | 89.31 | 87.30 | 87.88 | 352,774 | -0.73(-0.83%) |
Jun 04, 2019 | 88.90 | 88.90 | 87.02 | 88.61 | 712,471 | +1.81(+2.09%) |
Jun 03, 2019 | 87.13 | 88.86 | 86.40 | 86.80 | 650,178 | -0.81(-0.93%) |
May 31, 2019 | 89.90 | 90.81 | 87.54 | 87.61 | 747,357 | -4.07(-4.44%) |
May 30, 2019 | 91.66 | 93.44 | 91.34 | 91.68 | 280,910 | +0.01(+0.01%) |
May 29, 2019 | 90.99 | 92.93 | 90.55 | 91.67 | 416,166 | -0.26(-0.29%) |
May 28, 2019 | 91.49 | 93.28 | 91.49 | 91.93 | 367,104 | +0.68(+0.75%) |
May 24, 2019 | 90.73 | 91.92 | 90.38 | 91.25 | 443,979 | +0.93(+1.03%) |
May 23, 2019 | 89.81 | 91.07 | 88.48 | 90.32 | 720,429 | -0.59(-0.65%) |
May 22, 2019 | 92.20 | 92.82 | 90.88 | 90.92 | 263,540 | -1.68(-1.81%) |
May 21, 2019 | 92.47 | 93.07 | 91.49 | 92.60 | 431,332 | +0.56(+0.61%) |
May 20, 2019 | 92.52 | 92.64 | 91.32 | 92.04 | 277,531 | -1.08(-1.16%) |
May 17, 2019 | 93.39 | 94.09 | 92.29 | 93.12 | 369,106 | -1.12(-1.19%) |
May 16, 2019 | 92.10 | 95.04 | 92.10 | 94.24 | 410,563 | +2.28(+2.48%) |
May 15, 2019 | 90.81 | 92.81 | 90.10 | 91.96 | 822,306 | +0.10(+0.10%) |
May 14, 2019 | 93.00 | 93.70 | 91.72 | 91.86 | 661,052 | -1.13(-1.21%) |
May 13, 2019 | 95.91 | 96.42 | 91.69 | 92.99 | 585,987 | -4.68(-4.79%) |
May 10, 2019 | 96.16 | 97.87 | 94.63 | 97.67 | 410,829 | +1.08(+1.12%) |
May 09, 2019 | 93.82 | 96.74 | 92.63 | 96.59 | 526,787 | +2.21(+2.35%) |
May 08, 2019 | 95.93 | 98.44 | 94.11 | 94.38 | 775,153 | -1.52(-1.59%) |
May 07, 2019 | 98.09 | 99.31 | 95.23 | 95.90 | 694,640 | -2.54(-2.58%) |
May 06, 2019 | 95.24 | 99.20 | 94.97 | 98.43 | 1,045,508 | +1.65(+1.70%) |
May 03, 2019 | 97.14 | 97.83 | 96.12 | 96.79 | 561,421 | -0.08(-0.08%) |
May 02, 2019 | 100.63 | 101.73 | 95.53 | 96.87 | 995,826 | -3.61(-3.59%) |
May 01, 2019 | 102.63 | 103.41 | 100.40 | 100.47 | 542,679 | -1.50(-1.47%) |
Apr 30, 2019 | 102.04 | 102.87 | 100.98 | 101.97 | 380,733 | -0.52(-0.51%) |
Apr 29, 2019 | 102.34 | 102.78 | 101.56 | 102.50 | 381,382 | +0.70(+0.68%) |
Apr 26, 2019 | 101.46 | 102.07 | 100.97 | 101.80 | 282,719 | +0.37(+0.36%) |
Apr 25, 2019 | 100.86 | 102.06 | 99.58 | 101.43 | 328,510 | +0.64(+0.63%) |
Apr 24, 2019 | 100.35 | 102.14 | 99.95 | 100.80 | 418,792 | +0.22(+0.22%) |
Apr 23, 2019 | 99.06 | 100.96 | 98.52 | 100.58 | 396,505 | +1.44(+1.45%) |
Apr 22, 2019 | 100.40 | 101.00 | 98.97 | 99.14 | 624,835 | -1.31(-1.30%) |
Apr 18, 2019 | 102.61 | 102.89 | 100.41 | 100.45 | 490,483 | -2.21(-2.16%) |
Apr 17, 2019 | 103.15 | 104.48 | 102.46 | 102.66 | 359,733 | -0.11(-0.10%) |
Apr 16, 2019 | 101.93 | 103.13 | 101.55 | 102.77 | 696,663 | +0.98(+0.97%) |
Apr 15, 2019 | 101.00 | 101.93 | 100.23 | 101.78 | 323,616 | +0.89(+0.88%) |
Apr 12, 2019 | 100.72 | 101.19 | 99.45 | 100.89 | 477,742 | +0.52(+0.52%) |
Apr 11, 2019 | 100.49 | 100.85 | 99.82 | 100.37 | 498,964 | +0.18(+0.18%) |
Apr 10, 2019 | 97.70 | 100.90 | 97.70 | 100.19 | 855,578 | +2.50(+2.56%) |
Apr 09, 2019 | 97.26 | 98.11 | 96.96 | 97.69 | 701,997 | +0.30(+0.31%) |
Apr 08, 2019 | 98.01 | 98.50 | 96.54 | 97.38 | 662,927 | -0.83(-0.84%) |
Apr 05, 2019 | 97.75 | 99.04 | 97.28 | 98.21 | 671,157 | +0.47(+0.48%) |
Apr 04, 2019 | 96.33 | 97.77 | 95.55 | 97.74 | 497,885 | +1.67(+1.74%) |
Apr 03, 2019 | 95.11 | 96.27 | 94.24 | 96.07 | 529,393 | +1.39(+1.47%) |
Apr 02, 2019 | 95.11 | 95.53 | 93.98 | 94.67 | 471,423 | -0.44(-0.46%) |