Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.72 | 79.49 | 77.27 | 77.75 | 182,800 | -2.71(-3.37%) |
May 30, 2019 | 79.34 | 80.58 | 79.02 | 80.46 | 105,144 | +1.54(+1.95%) |
May 29, 2019 | 78.92 | 79.41 | 77.32 | 78.92 | 126,230 | -0.60(-0.75%) |
May 28, 2019 | 78.67 | 79.68 | 77.94 | 79.52 | 62,810 | +1.31(+1.67%) |
May 24, 2019 | 78.58 | 78.60 | 77.32 | 78.21 | 44,800 | +0.33(+0.42%) |
May 23, 2019 | 78.81 | 81.22 | 77.30 | 77.88 | 187,336 | -2.38(-2.97%) |
May 22, 2019 | 78.88 | 81.15 | 78.48 | 80.26 | 91,516 | +0.79(+0.99%) |
May 21, 2019 | 77.32 | 79.99 | 76.73 | 79.47 | 100,467 | +2.82(+3.68%) |
May 20, 2019 | 76.39 | 76.89 | 74.62 | 76.65 | 95,850 | -0.40(-0.52%) |
May 17, 2019 | 76.42 | 78.00 | 76.29 | 77.05 | 124,200 | -0.53(-0.68%) |
May 16, 2019 | 76.50 | 78.42 | 75.77 | 77.58 | 103,410 | +1.45(+1.90%) |
May 15, 2019 | 73.77 | 77.74 | 73.76 | 76.13 | 122,468 | +0.83(+1.10%) |
May 14, 2019 | 73.76 | 76.38 | 73.55 | 75.30 | 164,521 | +1.67(+2.27%) |
May 13, 2019 | 74.55 | 74.59 | 71.61 | 73.63 | 214,133 | -2.83(-3.70%) |
May 10, 2019 | 75.66 | 78.00 | 75.06 | 76.46 | 180,000 | +0.23(+0.30%) |
May 09, 2019 | 74.89 | 77.50 | 69.45 | 76.23 | 463,972 | +10.17(+15.40%) |
May 08, 2019 | 63.47 | 66.78 | 63.47 | 66.06 | 179,537 | +2.35(+3.69%) |
May 07, 2019 | 63.70 | 63.85 | 62.52 | 63.71 | 94,933 | -0.80(-1.24%) |
May 06, 2019 | 62.64 | 64.93 | 62.29 | 64.51 | 95,352 | +0.25(+0.39%) |
May 03, 2019 | 62.42 | 64.28 | 62.01 | 64.26 | 95,900 | +2.35(+3.80%) |
May 02, 2019 | 62.66 | 63.53 | 61.49 | 61.91 | 53,275 | -0.81(-1.29%) |
May 01, 2019 | 63.51 | 64.44 | 62.67 | 62.72 | 107,534 | -0.62(-0.98%) |
Apr 30, 2019 | 63.13 | 63.59 | 62.75 | 63.34 | 67,230 | +0.19(+0.30%) |
Apr 29, 2019 | 62.74 | 63.71 | 61.94 | 63.15 | 72,226 | +0.72(+1.15%) |
Apr 26, 2019 | 61.21 | 62.68 | 60.28 | 62.43 | 67,400 | +1.06(+1.73%) |
Apr 25, 2019 | 62.26 | 62.26 | 61.10 | 61.37 | 52,142 | -0.86(-1.38%) |
Apr 24, 2019 | 60.45 | 62.98 | 60.45 | 62.23 | 125,195 | +1.78(+2.94%) |
Apr 23, 2019 | 60.37 | 60.98 | 59.54 | 60.45 | 158,650 | +0.16(+0.27%) |
Apr 22, 2019 | 61.09 | 61.42 | 59.89 | 60.29 | 84,262 | -1.14(-1.86%) |
Apr 18, 2019 | 59.93 | 61.76 | 59.31 | 61.43 | 53,400 | +1.58(+2.64%) |
Apr 17, 2019 | 60.74 | 61.20 | 59.29 | 59.85 | 87,818 | -0.54(-0.89%) |
Apr 16, 2019 | 62.24 | 63.13 | 59.95 | 60.39 | 99,443 | -1.57(-2.53%) |
Apr 15, 2019 | 62.51 | 62.88 | 61.59 | 61.96 | 95,642 | -0.88(-1.40%) |
Apr 12, 2019 | 61.73 | 63.48 | 61.69 | 62.84 | 119,700 | +1.69(+2.76%) |
Apr 11, 2019 | 60.68 | 61.67 | 60.39 | 61.15 | 75,272 | +0.55(+0.91%) |
Apr 10, 2019 | 59.94 | 61.00 | 59.44 | 60.60 | 57,153 | +0.65(+1.08%) |
Apr 09, 2019 | 61.30 | 61.40 | 59.76 | 59.95 | 70,869 | -1.72(-2.79%) |
Apr 08, 2019 | 61.95 | 61.97 | 60.62 | 61.67 | 77,431 | -0.22(-0.36%) |
Apr 05, 2019 | 61.10 | 62.02 | 60.82 | 61.89 | 99,300 | +0.92(+1.51%) |
Apr 04, 2019 | 61.39 | 62.33 | 60.23 | 60.97 | 77,634 | -0.60(-0.97%) |
Apr 03, 2019 | 60.41 | 62.18 | 60.18 | 61.57 | 99,534 | +1.62(+2.70%) |
Apr 02, 2019 | 59.67 | 60.38 | 58.80 | 59.95 | 122,230 | +0.36(+0.60%) |
Apr 01, 2019 | 60.00 | 60.37 | 59.45 | 59.59 | 130,389 | +0.23(+0.39%) |
Mar 29, 2019 | 59.27 | 59.56 | 58.16 | 59.36 | 88,500 | +0.63(+1.07%) |
Mar 28, 2019 | 59.74 | 60.39 | 58.16 | 58.73 | 100,592 | -0.82(-1.38%) |
Mar 27, 2019 | 58.83 | 60.34 | 57.31 | 59.55 | 100,722 | +0.75(+1.28%) |
Mar 26, 2019 | 59.19 | 59.83 | 57.91 | 58.80 | 87,277 | +0.68(+1.17%) |
Mar 25, 2019 | 58.72 | 59.48 | 56.52 | 58.12 | 159,799 | -0.58(-0.99%) |
Mar 22, 2019 | 60.97 | 61.23 | 58.38 | 58.70 | 190,300 | -2.99(-4.85%) |
Mar 21, 2019 | 60.75 | 62.32 | 60.75 | 61.69 | 111,087 | +0.98(+1.61%) |
Mar 20, 2019 | 63.17 | 63.90 | 60.23 | 60.71 | 155,555 | -2.21(-3.51%) |
Mar 19, 2019 | 62.94 | 63.85 | 62.42 | 62.92 | 99,890 | +0.45(+0.72%) |
Mar 18, 2019 | 60.99 | 62.75 | 60.80 | 62.47 | 119,839 | +1.47(+2.41%) |
Mar 15, 2019 | 58.19 | 61.27 | 58.19 | 61.00 | 168,200 | +2.82(+4.85%) |
Mar 14, 2019 | 61.06 | 62.38 | 57.57 | 58.18 | 211,168 | -2.87(-4.70%) |
Mar 13, 2019 | 59.03 | 63.42 | 59.00 | 61.05 | 185,824 | +2.28(+3.88%) |
Mar 12, 2019 | 59.43 | 62.76 | 58.59 | 58.77 | 356,358 | +0.76(+1.31%) |
Mar 11, 2019 | 54.19 | 58.34 | 52.51 | 58.01 | 785,985 | +5.86(+11.24%) |
Mar 08, 2019 | 57.10 | 59.91 | 51.46 | 52.15 | 1,724,500 | -24.85(-32.27%) |
Mar 07, 2019 | 76.71 | 77.45 | 75.77 | 77.00 | 89,443 | +0.65(+0.85%) |
Mar 06, 2019 | 77.25 | 77.96 | 76.16 | 76.35 | 58,125 | -0.79(-1.02%) |
Mar 05, 2019 | 77.97 | 79.15 | 76.51 | 77.14 | 41,035 | -0.53(-0.68%) |
Mar 04, 2019 | 80.46 | 80.75 | 77.55 | 77.67 | 37,825 | -2.57(-3.20%) |