Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.85 | 70.54 | 68.53 | 70.12 | 1,130,694 | +0.23(+0.33%) |
May 30, 2019 | 69.83 | 70.70 | 69.59 | 69.89 | 605,065 | -0.01(-0.01%) |
May 29, 2019 | 70.54 | 70.94 | 69.24 | 69.90 | 982,028 | -1.53(-2.15%) |
May 28, 2019 | 73.62 | 74.45 | 71.38 | 71.43 | 967,192 | -1.71(-2.33%) |
May 24, 2019 | 74.48 | 74.85 | 72.83 | 73.14 | 559,226 | -0.74(-1.00%) |
May 23, 2019 | 73.50 | 74.21 | 72.99 | 73.88 | 1,027,829 | -0.79(-1.06%) |
May 22, 2019 | 75.82 | 76.40 | 73.50 | 74.67 | 1,612,284 | -1.58(-2.07%) |
May 21, 2019 | 76.34 | 77.07 | 75.80 | 76.25 | 825,577 | +0.52(+0.69%) |
May 20, 2019 | 76.35 | 77.37 | 75.28 | 75.73 | 698,845 | -1.47(-1.90%) |
May 17, 2019 | 77.97 | 78.96 | 76.91 | 77.20 | 1,260,983 | -1.51(-1.92%) |
May 16, 2019 | 78.76 | 80.38 | 78.33 | 78.71 | 970,473 | +0.41(+0.53%) |
May 15, 2019 | 76.49 | 78.77 | 76.37 | 78.30 | 1,034,558 | +1.19(+1.54%) |
May 14, 2019 | 78.47 | 78.64 | 76.47 | 77.11 | 1,138,628 | -0.76(-0.98%) |
May 13, 2019 | 78.71 | 79.47 | 77.37 | 77.87 | 1,083,008 | -3.13(-3.87%) |
May 10, 2019 | 80.51 | 81.59 | 78.95 | 81.01 | 629,661 | +0.15(+0.19%) |
May 09, 2019 | 80.70 | 81.51 | 79.74 | 80.85 | 932,527 | -0.40(-0.49%) |
May 08, 2019 | 81.89 | 82.56 | 81.06 | 81.25 | 638,536 | -0.63(-0.77%) |
May 07, 2019 | 83.63 | 84.65 | 80.70 | 81.87 | 1,231,407 | -2.15(-2.56%) |
May 06, 2019 | 81.07 | 84.25 | 80.61 | 84.02 | 1,068,445 | +1.31(+1.59%) |
May 03, 2019 | 82.48 | 83.58 | 81.60 | 82.71 | 1,160,776 | +0.19(+0.23%) |
May 02, 2019 | 80.51 | 82.60 | 80.02 | 82.52 | 1,759,224 | +2.86(+3.59%) |
May 01, 2019 | 81.21 | 82.33 | 79.65 | 79.66 | 1,358,424 | -1.18(-1.45%) |
Apr 30, 2019 | 79.53 | 82.10 | 79.51 | 80.83 | 1,992,557 | +1.32(+1.66%) |
Apr 29, 2019 | 80.98 | 80.98 | 78.97 | 79.51 | 2,764,863 | -1.00(-1.25%) |
Apr 26, 2019 | 81.96 | 82.74 | 79.05 | 80.51 | 3,214,594 | -1.79(-2.18%) |
Apr 25, 2019 | 86.76 | 90.01 | 80.74 | 82.31 | 10,440,389 | -12.65(-13.32%) |
Apr 24, 2019 | 95.85 | 96.83 | 94.22 | 94.95 | 1,125,548 | -0.72(-0.76%) |
Apr 23, 2019 | 93.46 | 96.50 | 92.91 | 95.68 | 944,831 | +3.03(+3.27%) |
Apr 22, 2019 | 92.67 | 93.05 | 91.18 | 92.65 | 905,300 | -0.58(-0.62%) |
Apr 18, 2019 | 92.29 | 93.65 | 91.62 | 93.23 | 518,355 | +0.58(+0.62%) |
Apr 17, 2019 | 94.83 | 95.00 | 92.23 | 92.65 | 1,550,888 | -1.92(-2.03%) |
Apr 16, 2019 | 94.45 | 95.68 | 94.18 | 94.57 | 1,256,703 | +0.82(+0.87%) |
Apr 15, 2019 | 92.28 | 94.43 | 91.56 | 93.75 | 1,208,779 | +1.11(+1.20%) |
Apr 12, 2019 | 92.06 | 92.81 | 91.17 | 92.64 | 768,975 | +1.00(+1.09%) |
Apr 11, 2019 | 91.02 | 92.07 | 90.40 | 91.64 | 1,691,307 | +0.85(+0.93%) |
Apr 10, 2019 | 88.05 | 91.27 | 88.01 | 90.79 | 1,688,733 | +3.03(+3.45%) |
Apr 09, 2019 | 86.28 | 87.91 | 86.00 | 87.76 | 1,385,565 | +0.97(+1.12%) |
Apr 08, 2019 | 85.95 | 86.91 | 84.71 | 86.79 | 1,062,899 | +0.85(+0.99%) |
Apr 05, 2019 | 86.90 | 87.52 | 85.71 | 85.94 | 851,340 | -0.56(-0.65%) |
Apr 04, 2019 | 86.60 | 86.83 | 84.33 | 86.50 | 1,533,646 | +0.61(+0.71%) |
Apr 03, 2019 | 85.19 | 86.16 | 84.04 | 85.89 | 759,105 | +1.59(+1.89%) |
Apr 02, 2019 | 84.35 | 85.31 | 83.00 | 84.30 | 838,960 | +0.24(+0.29%) |
Apr 01, 2019 | 83.82 | 84.54 | 81.26 | 84.06 | 2,549,077 | +0.40(+0.48%) |
Mar 29, 2019 | 83.00 | 83.76 | 82.12 | 83.66 | 1,483,802 | +0.75(+0.91%) |
Mar 28, 2019 | 81.36 | 83.06 | 80.88 | 82.90 | 2,841,486 | +1.09(+1.33%) |
Mar 27, 2019 | 84.66 | 85.13 | 80.84 | 81.82 | 938,123 | -3.30(-3.87%) |
Mar 26, 2019 | 86.56 | 87.82 | 83.90 | 85.11 | 1,213,141 | +1.02(+1.22%) |
Mar 25, 2019 | 83.86 | 84.20 | 82.68 | 84.09 | 1,060,068 | +0.50(+0.60%) |
Mar 22, 2019 | 87.99 | 87.99 | 82.91 | 83.59 | 995,218 | -5.22(-5.87%) |
Mar 21, 2019 | 86.61 | 89.53 | 86.35 | 88.80 | 619,341 | +2.04(+2.36%) |
Mar 20, 2019 | 85.58 | 87.54 | 84.68 | 86.76 | 495,117 | +0.58(+0.67%) |
Mar 19, 2019 | 87.19 | 88.03 | 85.98 | 86.18 | 524,420 | -0.72(-0.83%) |
Mar 18, 2019 | 88.54 | 89.43 | 86.80 | 86.91 | 815,174 | -2.14(-2.40%) |
Mar 15, 2019 | 87.80 | 90.31 | 86.65 | 89.05 | 1,270,111 | +1.68(+1.92%) |
Mar 14, 2019 | 85.27 | 88.51 | 85.15 | 87.37 | 1,283,159 | +3.08(+3.65%) |
Mar 13, 2019 | 85.68 | 85.84 | 84.24 | 84.29 | 532,283 | -0.54(-0.64%) |
Mar 12, 2019 | 84.95 | 85.83 | 84.27 | 84.83 | 594,900 | +0.08(+0.09%) |
Mar 11, 2019 | 81.19 | 84.84 | 81.19 | 84.76 | 759,302 | +3.96(+4.90%) |
Mar 08, 2019 | 78.85 | 80.96 | 77.17 | 80.80 | 512,003 | +1.31(+1.65%) |
Mar 07, 2019 | 80.15 | 81.16 | 79.03 | 79.49 | 514,041 | -0.28(-0.35%) |
Mar 06, 2019 | 79.95 | 80.53 | 79.22 | 79.77 | 400,812 | -0.28(-0.35%) |
Mar 05, 2019 | 80.92 | 81.31 | 79.70 | 80.05 | 436,696 | -0.80(-0.99%) |
Mar 04, 2019 | 82.79 | 83.59 | 79.06 | 80.85 | 697,103 | -1.54(-1.87%) |