Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.21 | 75.50 | 73.78 | 74.84 | 312,064 | -0.29(-0.38%) |
May 30, 2019 | 76.79 | 76.94 | 74.50 | 75.12 | 246,805 | -1.33(-1.75%) |
May 29, 2019 | 76.36 | 76.71 | 75.74 | 76.46 | 224,502 | -0.59(-0.76%) |
May 28, 2019 | 78.42 | 78.60 | 77.01 | 77.04 | 247,280 | -1.57(-2.00%) |
May 24, 2019 | 77.69 | 78.71 | 77.62 | 78.61 | 176,880 | +1.31(+1.69%) |
May 23, 2019 | 78.59 | 78.81 | 76.96 | 77.31 | 225,875 | -2.00(-2.52%) |
May 22, 2019 | 78.13 | 79.33 | 77.83 | 79.31 | 200,332 | +0.85(+1.08%) |
May 21, 2019 | 78.73 | 79.29 | 77.84 | 78.46 | 155,699 | +0.20(+0.25%) |
May 20, 2019 | 76.95 | 78.83 | 76.95 | 78.26 | 244,786 | +0.86(+1.11%) |
May 17, 2019 | 78.56 | 79.56 | 77.33 | 77.41 | 269,590 | -2.04(-2.57%) |
May 16, 2019 | 78.15 | 80.26 | 78.15 | 79.44 | 267,743 | +1.46(+1.87%) |
May 15, 2019 | 77.29 | 78.28 | 77.29 | 77.98 | 155,023 | +0.30(+0.38%) |
May 14, 2019 | 77.09 | 78.42 | 76.56 | 77.68 | 189,407 | +0.76(+0.98%) |
May 13, 2019 | 78.10 | 78.19 | 76.26 | 76.93 | 213,654 | -2.46(-3.10%) |
May 10, 2019 | 78.73 | 79.46 | 77.91 | 79.39 | 212,589 | +0.60(+0.77%) |
May 09, 2019 | 77.68 | 79.30 | 77.35 | 78.78 | 189,154 | +0.58(+0.74%) |
May 08, 2019 | 79.46 | 79.60 | 78.05 | 78.21 | 247,490 | -1.29(-1.62%) |
May 07, 2019 | 80.26 | 80.83 | 79.01 | 79.50 | 228,087 | -1.34(-1.66%) |
May 06, 2019 | 80.54 | 81.80 | 80.54 | 80.83 | 235,421 | -0.71(-0.87%) |
May 03, 2019 | 80.55 | 81.63 | 80.55 | 81.55 | 275,033 | +1.40(+1.75%) |
May 02, 2019 | 79.41 | 80.49 | 78.96 | 80.14 | 260,742 | +0.94(+1.18%) |
May 01, 2019 | 80.92 | 81.80 | 79.03 | 79.21 | 341,621 | -1.61(-1.99%) |
Apr 30, 2019 | 81.05 | 82.70 | 79.99 | 80.82 | 350,008 | +0.70(+0.88%) |
Apr 29, 2019 | 80.00 | 80.89 | 78.56 | 80.12 | 509,612 | +2.35(+3.02%) |
Apr 26, 2019 | 77.14 | 77.77 | 76.91 | 77.77 | 171,937 | +0.70(+0.91%) |
Apr 25, 2019 | 77.27 | 77.89 | 76.60 | 77.07 | 205,297 | -0.69(-0.89%) |
Apr 24, 2019 | 76.62 | 78.22 | 76.62 | 77.76 | 269,233 | +0.75(+0.97%) |
Apr 23, 2019 | 76.07 | 77.56 | 75.59 | 77.01 | 320,019 | +1.05(+1.38%) |
Apr 22, 2019 | 76.74 | 76.96 | 74.91 | 75.96 | 255,379 | -0.99(-1.29%) |
Apr 18, 2019 | 76.05 | 77.10 | 75.76 | 76.95 | 294,718 | +1.05(+1.39%) |
Apr 17, 2019 | 76.61 | 76.61 | 75.11 | 75.90 | 200,412 | -0.53(-0.69%) |
Apr 16, 2019 | 75.14 | 76.45 | 74.91 | 76.43 | 195,708 | +1.85(+2.48%) |
Apr 15, 2019 | 74.81 | 75.00 | 74.43 | 74.58 | 218,018 | +0.00(+0.00%) |
Apr 12, 2019 | 74.59 | 74.96 | 74.28 | 74.58 | 237,665 | +0.58(+0.78%) |
Apr 11, 2019 | 72.86 | 74.22 | 72.86 | 74.00 | 352,237 | +1.40(+1.93%) |
Apr 10, 2019 | 71.52 | 72.61 | 71.26 | 72.60 | 198,186 | +1.48(+2.09%) |
Apr 09, 2019 | 70.51 | 71.17 | 70.34 | 71.11 | 298,984 | +0.33(+0.47%) |
Apr 08, 2019 | 71.03 | 71.26 | 70.19 | 70.78 | 160,890 | -0.26(-0.37%) |
Apr 05, 2019 | 70.94 | 71.69 | 70.71 | 71.04 | 529,158 | +0.37(+0.52%) |
Apr 04, 2019 | 70.77 | 71.21 | 70.30 | 70.67 | 427,407 | +0.04(+0.06%) |
Apr 03, 2019 | 70.27 | 71.35 | 69.49 | 70.63 | 394,152 | +0.93(+1.33%) |
Apr 02, 2019 | 69.88 | 69.94 | 68.92 | 69.70 | 379,738 | -0.22(-0.31%) |
Apr 01, 2019 | 68.98 | 70.30 | 68.71 | 69.92 | 399,473 | +1.46(+2.13%) |
Mar 29, 2019 | 69.50 | 69.62 | 68.34 | 68.46 | 345,654 | -0.57(-0.82%) |
Mar 28, 2019 | 69.98 | 70.49 | 68.86 | 69.03 | 242,226 | -1.10(-1.56%) |
Mar 27, 2019 | 69.80 | 70.52 | 69.45 | 70.13 | 223,250 | +0.00(+0.00%) |
Mar 26, 2019 | 69.63 | 70.22 | 69.15 | 70.13 | 563,306 | +0.89(+1.29%) |
Mar 25, 2019 | 67.79 | 69.82 | 67.40 | 69.24 | 516,952 | +1.26(+1.85%) |
Mar 22, 2019 | 68.69 | 68.99 | 67.60 | 67.98 | 426,284 | -1.30(-1.88%) |
Mar 21, 2019 | 68.62 | 70.23 | 68.62 | 69.28 | 187,727 | +0.22(+0.33%) |
Mar 20, 2019 | 69.40 | 70.19 | 68.82 | 69.06 | 335,162 | -0.28(-0.40%) |
Mar 19, 2019 | 71.37 | 71.40 | 69.29 | 69.33 | 281,246 | -2.01(-2.81%) |
Mar 18, 2019 | 71.34 | 72.39 | 71.09 | 71.34 | 278,580 | +0.10(+0.14%) |
Mar 15, 2019 | 72.16 | 72.87 | 71.11 | 71.24 | 638,036 | -0.83(-1.15%) |
Mar 14, 2019 | 71.86 | 72.44 | 71.60 | 72.07 | 210,424 | +0.07(+0.10%) |
Mar 13, 2019 | 71.90 | 72.42 | 71.31 | 72.00 | 340,132 | +0.18(+0.25%) |
Mar 12, 2019 | 72.00 | 72.50 | 71.50 | 71.82 | 256,622 | -0.23(-0.32%) |
Mar 11, 2019 | 71.56 | 72.09 | 70.99 | 72.05 | 259,447 | +0.96(+1.35%) |
Mar 08, 2019 | 70.64 | 71.21 | 69.71 | 71.09 | 204,412 | +0.05(+0.08%) |
Mar 07, 2019 | 72.83 | 73.17 | 70.94 | 71.03 | 273,124 | -1.75(-2.41%) |
Mar 06, 2019 | 74.41 | 74.41 | 72.60 | 72.79 | 204,432 | -1.61(-2.16%) |
Mar 05, 2019 | 75.19 | 75.19 | 74.32 | 74.40 | 135,623 | -0.67(-0.89%) |
Mar 04, 2019 | 76.52 | 76.52 | 74.64 | 75.06 | 210,446 | -1.28(-1.67%) |