Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.15 | 84.22 | 82.26 | 83.83 | 598,359 | -2.55(-2.95%) |
May 30, 2019 | 86.39 | 87.22 | 86.06 | 86.38 | 277,892 | -0.03(-0.03%) |
May 29, 2019 | 85.76 | 86.76 | 84.94 | 86.40 | 555,976 | +0.61(+0.71%) |
May 28, 2019 | 88.14 | 88.14 | 85.77 | 85.79 | 359,270 | -2.27(-2.58%) |
May 24, 2019 | 89.34 | 89.34 | 87.25 | 88.06 | 440,610 | -0.31(-0.35%) |
May 23, 2019 | 88.90 | 89.31 | 88.08 | 88.37 | 327,621 | -1.20(-1.34%) |
May 22, 2019 | 89.18 | 89.80 | 88.83 | 89.57 | 225,336 | +0.41(+0.45%) |
May 21, 2019 | 89.11 | 89.43 | 87.86 | 89.16 | 312,673 | +0.31(+0.34%) |
May 20, 2019 | 88.35 | 89.73 | 87.93 | 88.85 | 291,060 | +0.40(+0.45%) |
May 17, 2019 | 88.21 | 88.78 | 87.07 | 88.46 | 420,850 | -0.48(-0.54%) |
May 16, 2019 | 89.44 | 90.29 | 88.80 | 88.94 | 362,817 | -0.41(-0.46%) |
May 15, 2019 | 89.18 | 89.86 | 87.94 | 89.35 | 378,010 | -0.34(-0.38%) |
May 14, 2019 | 88.55 | 90.39 | 88.32 | 89.69 | 439,403 | +1.67(+1.89%) |
May 13, 2019 | 87.36 | 88.27 | 86.84 | 88.03 | 298,577 | -0.81(-0.91%) |
May 10, 2019 | 87.67 | 89.27 | 86.85 | 88.84 | 360,681 | +1.50(+1.71%) |
May 09, 2019 | 87.36 | 87.70 | 86.76 | 87.34 | 314,756 | -0.76(-0.86%) |
May 08, 2019 | 88.58 | 88.74 | 87.99 | 88.10 | 331,027 | -0.24(-0.28%) |
May 07, 2019 | 87.67 | 88.40 | 87.67 | 88.34 | 356,927 | -0.37(-0.42%) |
May 06, 2019 | 88.24 | 89.00 | 88.18 | 88.71 | 307,307 | -0.61(-0.69%) |
May 03, 2019 | 88.97 | 89.62 | 88.38 | 89.32 | 921,296 | +0.80(+0.90%) |
May 02, 2019 | 87.14 | 88.89 | 86.73 | 88.52 | 418,567 | +1.24(+1.42%) |
May 01, 2019 | 87.00 | 87.95 | 86.46 | 87.28 | 405,310 | +0.04(+0.05%) |
Apr 30, 2019 | 85.96 | 87.29 | 84.71 | 87.24 | 580,001 | +0.86(+0.99%) |
Apr 29, 2019 | 86.34 | 87.19 | 85.52 | 86.38 | 403,384 | +0.97(+1.13%) |
Apr 26, 2019 | 84.87 | 85.62 | 84.63 | 85.41 | 309,991 | +0.56(+0.66%) |
Apr 25, 2019 | 84.94 | 85.16 | 83.85 | 84.85 | 361,694 | -0.12(-0.14%) |
Apr 24, 2019 | 85.55 | 85.55 | 84.29 | 84.96 | 231,796 | -0.75(-0.88%) |
Apr 23, 2019 | 85.68 | 86.43 | 84.88 | 85.72 | 311,240 | +0.11(+0.13%) |
Apr 22, 2019 | 85.67 | 86.52 | 85.50 | 85.61 | 177,856 | -0.24(-0.28%) |
Apr 18, 2019 | 86.39 | 86.67 | 85.38 | 85.85 | 299,028 | -0.33(-0.38%) |
Apr 17, 2019 | 86.78 | 87.28 | 85.64 | 86.18 | 497,090 | -0.33(-0.38%) |
Apr 16, 2019 | 86.14 | 86.75 | 85.73 | 86.51 | 461,967 | +0.35(+0.40%) |
Apr 15, 2019 | 85.96 | 86.56 | 85.25 | 86.16 | 234,151 | +0.22(+0.26%) |
Apr 12, 2019 | 85.91 | 86.25 | 85.62 | 85.94 | 250,924 | +0.02(+0.02%) |
Apr 11, 2019 | 85.72 | 86.20 | 85.03 | 85.92 | 279,009 | +0.32(+0.38%) |
Apr 10, 2019 | 85.84 | 85.92 | 85.18 | 85.60 | 394,833 | +0.42(+0.49%) |
Apr 09, 2019 | 85.75 | 85.99 | 84.69 | 85.18 | 492,574 | -0.63(-0.73%) |
Apr 08, 2019 | 85.64 | 86.06 | 84.67 | 85.80 | 585,573 | +0.21(+0.24%) |
Apr 05, 2019 | 83.85 | 85.64 | 83.42 | 85.60 | 952,909 | +2.38(+2.86%) |
Apr 04, 2019 | 82.82 | 83.34 | 82.58 | 83.22 | 393,003 | +0.24(+0.29%) |
Apr 03, 2019 | 82.99 | 83.95 | 82.64 | 82.98 | 314,392 | +0.02(+0.02%) |
Apr 02, 2019 | 83.78 | 84.91 | 82.69 | 82.96 | 374,497 | -0.85(-1.01%) |
Apr 01, 2019 | 83.03 | 84.21 | 82.50 | 83.81 | 551,834 | +1.32(+1.60%) |
Mar 29, 2019 | 82.79 | 83.12 | 82.09 | 82.49 | 347,803 | -0.09(-0.11%) |
Mar 28, 2019 | 82.07 | 83.04 | 81.00 | 82.58 | 316,657 | +0.46(+0.57%) |
Mar 27, 2019 | 82.59 | 83.00 | 81.50 | 82.11 | 299,085 | -0.98(-1.18%) |
Mar 26, 2019 | 82.87 | 83.17 | 82.24 | 83.10 | 241,039 | +0.45(+0.54%) |
Mar 25, 2019 | 81.51 | 83.03 | 81.51 | 82.65 | 301,655 | +0.95(+1.16%) |
Mar 22, 2019 | 82.00 | 82.10 | 80.95 | 81.70 | 443,788 | -0.96(-1.16%) |
Mar 21, 2019 | 82.18 | 83.20 | 82.18 | 82.66 | 234,053 | +0.06(+0.08%) |
Mar 20, 2019 | 80.45 | 83.12 | 79.95 | 82.60 | 504,418 | +2.20(+2.74%) |
Mar 19, 2019 | 80.16 | 81.24 | 80.05 | 80.40 | 301,183 | +0.27(+0.33%) |
Mar 18, 2019 | 79.96 | 80.52 | 79.20 | 80.13 | 399,801 | +0.59(+0.74%) |
Mar 15, 2019 | 78.70 | 79.81 | 78.31 | 79.54 | 394,789 | +1.31(+1.68%) |
Mar 14, 2019 | 78.14 | 78.87 | 77.80 | 78.22 | 131,526 | -0.10(-0.13%) |
Mar 13, 2019 | 78.22 | 78.66 | 78.05 | 78.32 | 244,377 | +0.16(+0.21%) |
Mar 12, 2019 | 80.23 | 80.44 | 77.88 | 78.16 | 335,873 | -1.86(-2.32%) |
Mar 11, 2019 | 78.22 | 80.22 | 78.22 | 80.02 | 167,250 | +2.14(+2.74%) |
Mar 08, 2019 | 77.63 | 78.18 | 76.92 | 77.89 | 330,464 | -0.19(-0.24%) |
Mar 07, 2019 | 78.99 | 79.22 | 77.97 | 78.07 | 371,476 | -0.84(-1.06%) |
Mar 06, 2019 | 79.64 | 79.87 | 78.73 | 78.91 | 285,744 | -0.93(-1.16%) |
Mar 05, 2019 | 80.29 | 80.57 | 79.50 | 79.84 | 365,688 | -0.43(-0.53%) |
Mar 04, 2019 | 80.66 | 80.94 | 79.56 | 80.27 | 299,066 | -0.43(-0.53%) |