Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.86 | 78.95 | 76.61 | 77.86 | 2,085,592 | -3.71(-4.55%) |
May 30, 2019 | 83.84 | 84.68 | 79.76 | 81.57 | 2,485,614 | -3.15(-3.72%) |
May 29, 2019 | 83.15 | 85.09 | 82.50 | 84.72 | 635,398 | +1.10(+1.31%) |
May 28, 2019 | 83.12 | 84.55 | 82.99 | 83.63 | 953,380 | +2.36(+2.90%) |
May 24, 2019 | 81.58 | 83.05 | 80.49 | 81.27 | 888,781 | +0.02(+0.02%) |
May 23, 2019 | 81.04 | 81.57 | 78.60 | 81.25 | 1,004,821 | -2.12(-2.54%) |
May 22, 2019 | 85.48 | 85.56 | 83.21 | 83.37 | 763,793 | -2.77(-3.22%) |
May 21, 2019 | 86.04 | 87.44 | 84.74 | 86.15 | 829,270 | +1.67(+1.97%) |
May 20, 2019 | 87.31 | 87.91 | 82.61 | 84.48 | 1,278,506 | -5.86(-6.49%) |
May 17, 2019 | 91.96 | 91.96 | 89.42 | 90.34 | 951,998 | -3.33(-3.55%) |
May 16, 2019 | 94.69 | 95.42 | 92.39 | 93.67 | 776,535 | -0.71(-0.75%) |
May 15, 2019 | 92.93 | 95.26 | 91.74 | 94.38 | 664,158 | +1.31(+1.40%) |
May 14, 2019 | 90.59 | 93.50 | 89.92 | 93.07 | 752,264 | +4.14(+4.66%) |
May 13, 2019 | 91.09 | 91.96 | 88.51 | 88.93 | 1,430,711 | -6.97(-7.27%) |
May 10, 2019 | 95.79 | 97.84 | 94.28 | 95.90 | 960,272 | +0.37(+0.39%) |
May 09, 2019 | 93.90 | 96.27 | 91.17 | 95.53 | 1,589,070 | -1.42(-1.47%) |
May 08, 2019 | 98.58 | 98.80 | 92.45 | 96.95 | 2,047,583 | -2.99(-2.99%) |
May 07, 2019 | 102.40 | 102.88 | 98.52 | 99.94 | 1,918,614 | -3.58(-3.46%) |
May 06, 2019 | 99.89 | 106.39 | 99.89 | 103.52 | 1,286,358 | -2.39(-2.26%) |
May 03, 2019 | 103.67 | 106.50 | 103.34 | 105.91 | 882,383 | +2.73(+2.64%) |
May 02, 2019 | 101.52 | 103.48 | 99.35 | 103.19 | 1,183,970 | +2.73(+2.72%) |
May 01, 2019 | 105.04 | 105.24 | 100.30 | 100.46 | 962,983 | -4.22(-4.04%) |
Apr 30, 2019 | 103.95 | 106.02 | 103.34 | 104.68 | 537,475 | -0.12(-0.11%) |
Apr 29, 2019 | 102.22 | 105.03 | 101.28 | 104.80 | 734,273 | +3.55(+3.51%) |
Apr 26, 2019 | 101.38 | 101.80 | 99.78 | 101.25 | 640,549 | -0.22(-0.21%) |
Apr 25, 2019 | 102.33 | 102.33 | 94.07 | 101.46 | 1,193,611 | -2.31(-2.23%) |
Apr 24, 2019 | 103.31 | 104.24 | 100.70 | 103.78 | 687,166 | +0.67(+0.65%) |
Apr 23, 2019 | 104.28 | 104.96 | 102.54 | 103.10 | 510,663 | -0.72(-0.70%) |
Apr 22, 2019 | 102.31 | 104.03 | 101.89 | 103.83 | 964,586 | +1.17(+1.14%) |
Apr 18, 2019 | 102.07 | 103.38 | 100.91 | 102.66 | 871,129 | +1.02(+1.00%) |
Apr 17, 2019 | 101.41 | 106.95 | 100.66 | 101.64 | 1,752,591 | +3.44(+3.51%) |
Apr 16, 2019 | 97.17 | 98.63 | 94.05 | 98.20 | 1,250,891 | +1.47(+1.52%) |
Apr 15, 2019 | 96.99 | 98.51 | 95.33 | 96.73 | 749,888 | -0.74(-0.76%) |
Apr 12, 2019 | 96.96 | 98.66 | 96.27 | 97.48 | 445,494 | +1.69(+1.76%) |
Apr 11, 2019 | 97.44 | 97.98 | 94.60 | 95.79 | 810,028 | -2.47(-2.52%) |
Apr 10, 2019 | 97.94 | 98.95 | 97.29 | 98.26 | 751,087 | +0.73(+0.74%) |
Apr 09, 2019 | 99.17 | 99.40 | 96.18 | 97.54 | 835,395 | -2.14(-2.15%) |
Apr 08, 2019 | 97.89 | 100.09 | 96.54 | 99.68 | 872,427 | +1.32(+1.35%) |
Apr 05, 2019 | 95.29 | 101.16 | 95.26 | 98.35 | 2,288,811 | +3.21(+3.37%) |
Apr 04, 2019 | 94.64 | 95.79 | 94.28 | 95.15 | 872,793 | +0.56(+0.59%) |
Apr 03, 2019 | 93.94 | 95.30 | 93.54 | 94.58 | 1,454,879 | +1.57(+1.69%) |
Apr 02, 2019 | 93.73 | 94.26 | 90.82 | 93.02 | 681,694 | -1.25(-1.33%) |
Apr 01, 2019 | 95.17 | 95.17 | 90.04 | 94.27 | 2,452,841 | -1.02(-1.07%) |
Mar 29, 2019 | 84.93 | 96.11 | 84.75 | 95.28 | 3,188,847 | +11.48(+13.69%) |
Mar 28, 2019 | 82.69 | 83.87 | 82.30 | 83.81 | 893,119 | +1.47(+1.78%) |
Mar 27, 2019 | 83.64 | 83.99 | 82.08 | 82.34 | 636,686 | -1.05(-1.26%) |
Mar 26, 2019 | 83.82 | 84.23 | 82.85 | 83.39 | 562,819 | +0.01(+0.01%) |
Mar 25, 2019 | 81.10 | 83.56 | 80.57 | 83.38 | 1,297,407 | +1.52(+1.86%) |
Mar 22, 2019 | 82.33 | 83.17 | 80.14 | 81.86 | 948,909 | -1.16(-1.40%) |
Mar 21, 2019 | 82.90 | 84.14 | 81.25 | 83.02 | 765,283 | -0.57(-0.68%) |
Mar 20, 2019 | 83.31 | 84.56 | 81.71 | 83.59 | 823,569 | -0.02(-0.02%) |
Mar 19, 2019 | 86.01 | 86.56 | 82.46 | 83.61 | 1,137,029 | -2.19(-2.56%) |
Mar 18, 2019 | 83.97 | 85.89 | 81.58 | 85.80 | 1,178,690 | +1.91(+2.28%) |
Mar 15, 2019 | 82.30 | 84.24 | 81.35 | 83.89 | 996,238 | +1.21(+1.46%) |
Mar 14, 2019 | 83.37 | 83.44 | 80.94 | 82.68 | 1,464,109 | -0.75(-0.90%) |
Mar 13, 2019 | 78.66 | 83.81 | 78.05 | 83.44 | 2,022,150 | +4.65(+5.90%) |
Mar 12, 2019 | 80.45 | 81.69 | 77.17 | 78.79 | 705,342 | -1.11(-1.38%) |
Mar 11, 2019 | 77.27 | 80.56 | 77.10 | 79.89 | 707,036 | +3.70(+4.85%) |
Mar 08, 2019 | 73.96 | 78.38 | 73.96 | 76.19 | 1,298,530 | -0.53(-0.69%) |
Mar 07, 2019 | 78.54 | 78.54 | 75.33 | 76.72 | 2,125,499 | -2.60(-3.28%) |
Mar 06, 2019 | 81.25 | 82.66 | 77.98 | 79.32 | 1,671,502 | -2.49(-3.05%) |
Mar 05, 2019 | 82.90 | 83.38 | 80.54 | 81.81 | 1,301,523 | -0.73(-0.88%) |
Mar 04, 2019 | 85.03 | 85.19 | 81.01 | 82.54 | 783,049 | -1.79(-2.13%) |