Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.19 | 72.38 | 69.58 | 70.78 | 276,300 | -1.97(-2.71%) |
May 30, 2019 | 73.09 | 74.22 | 71.94 | 72.75 | 183,879 | -0.55(-0.75%) |
May 29, 2019 | 72.22 | 74.25 | 71.53 | 73.30 | 375,256 | +0.46(+0.63%) |
May 28, 2019 | 73.78 | 74.98 | 72.80 | 72.84 | 210,853 | -1.08(-1.46%) |
May 24, 2019 | 73.90 | 75.06 | 73.39 | 73.92 | 244,300 | +0.22(+0.30%) |
May 23, 2019 | 75.15 | 76.04 | 73.38 | 73.70 | 173,735 | -1.93(-2.55%) |
May 22, 2019 | 75.78 | 76.40 | 75.11 | 75.63 | 268,732 | -0.15(-0.20%) |
May 21, 2019 | 76.26 | 77.09 | 75.58 | 75.78 | 274,653 | -0.01(-0.01%) |
May 20, 2019 | 75.15 | 77.05 | 75.09 | 75.79 | 154,388 | +0.26(+0.34%) |
May 17, 2019 | 79.22 | 80.12 | 75.40 | 75.53 | 507,100 | -4.01(-5.04%) |
May 16, 2019 | 79.77 | 80.36 | 79.36 | 79.54 | 174,414 | +0.04(+0.05%) |
May 15, 2019 | 78.56 | 80.03 | 78.43 | 79.50 | 205,623 | +0.38(+0.48%) |
May 14, 2019 | 79.86 | 80.19 | 78.36 | 79.12 | 220,601 | -0.60(-0.75%) |
May 13, 2019 | 80.42 | 80.72 | 78.67 | 79.72 | 214,036 | -1.80(-2.21%) |
May 10, 2019 | 84.67 | 84.67 | 79.90 | 81.52 | 346,300 | -3.52(-4.14%) |
May 09, 2019 | 85.23 | 85.94 | 84.61 | 85.04 | 462,778 | -0.88(-1.02%) |
May 08, 2019 | 85.55 | 86.14 | 84.96 | 85.92 | 286,598 | +0.27(+0.32%) |
May 07, 2019 | 85.57 | 86.63 | 84.20 | 85.65 | 242,710 | -1.00(-1.15%) |
May 06, 2019 | 84.30 | 87.23 | 84.11 | 86.65 | 245,024 | +1.32(+1.55%) |
May 03, 2019 | 87.51 | 88.83 | 85.00 | 85.33 | 191,400 | -1.51(-1.74%) |
May 02, 2019 | 91.58 | 92.59 | 86.50 | 86.84 | 287,635 | -4.50(-4.93%) |
May 01, 2019 | 86.50 | 93.43 | 86.01 | 91.34 | 635,428 | +7.88(+9.44%) |
Apr 30, 2019 | 83.98 | 85.29 | 83.30 | 83.46 | 242,458 | -0.06(-0.07%) |
Apr 29, 2019 | 83.06 | 83.99 | 82.21 | 83.52 | 148,118 | +0.60(+0.72%) |
Apr 26, 2019 | 80.89 | 83.21 | 80.74 | 82.92 | 104,200 | +2.07(+2.56%) |
Apr 25, 2019 | 81.46 | 82.24 | 80.66 | 80.85 | 115,044 | -0.77(-0.94%) |
Apr 24, 2019 | 82.49 | 83.07 | 81.39 | 81.62 | 138,763 | -0.77(-0.93%) |
Apr 23, 2019 | 81.81 | 83.45 | 81.20 | 82.39 | 135,214 | +0.60(+0.73%) |
Apr 22, 2019 | 82.31 | 82.31 | 80.26 | 81.79 | 106,277 | -0.57(-0.69%) |
Apr 18, 2019 | 83.19 | 83.40 | 81.70 | 82.36 | 129,600 | -0.96(-1.15%) |
Apr 17, 2019 | 84.33 | 84.33 | 82.00 | 83.32 | 198,222 | -1.06(-1.26%) |
Apr 16, 2019 | 85.12 | 85.97 | 82.75 | 84.38 | 179,923 | -0.34(-0.40%) |
Apr 15, 2019 | 84.90 | 86.45 | 84.50 | 84.72 | 185,030 | -0.36(-0.42%) |
Apr 12, 2019 | 86.93 | 87.17 | 84.54 | 85.08 | 162,900 | -1.64(-1.89%) |
Apr 11, 2019 | 87.60 | 88.15 | 85.58 | 86.72 | 219,834 | -0.77(-0.88%) |
Apr 10, 2019 | 85.74 | 87.72 | 85.31 | 87.49 | 227,972 | +1.97(+2.30%) |
Apr 09, 2019 | 85.24 | 87.44 | 85.24 | 85.52 | 217,523 | -0.07(-0.08%) |
Apr 08, 2019 | 83.87 | 86.05 | 83.76 | 85.59 | 194,687 | +1.39(+1.65%) |
Apr 05, 2019 | 82.71 | 84.96 | 82.71 | 84.20 | 278,100 | +1.53(+1.85%) |
Apr 04, 2019 | 81.56 | 83.19 | 81.26 | 82.67 | 194,041 | +1.42(+1.75%) |
Apr 03, 2019 | 76.68 | 82.60 | 75.27 | 81.25 | 919,189 | -2.90(-3.45%) |
Apr 02, 2019 | 84.68 | 85.02 | 83.70 | 84.15 | 186,208 | -0.33(-0.39%) |
Apr 01, 2019 | 84.00 | 84.70 | 83.30 | 84.48 | 155,876 | +0.61(+0.73%) |
Mar 29, 2019 | 83.60 | 84.20 | 83.00 | 83.87 | 153,300 | +0.57(+0.68%) |
Mar 28, 2019 | 84.16 | 85.32 | 83.05 | 83.30 | 184,303 | -0.83(-0.99%) |
Mar 27, 2019 | 86.13 | 86.61 | 83.89 | 84.13 | 153,284 | -2.55(-2.94%) |
Mar 26, 2019 | 85.73 | 88.60 | 85.61 | 86.68 | 177,369 | -0.26(-0.30%) |
Mar 25, 2019 | 85.87 | 87.52 | 84.34 | 86.94 | 161,028 | +0.74(+0.86%) |
Mar 22, 2019 | 88.09 | 89.11 | 85.78 | 86.20 | 175,800 | -2.20(-2.49%) |
Mar 21, 2019 | 87.20 | 89.85 | 86.43 | 88.40 | 206,763 | +1.16(+1.33%) |
Mar 20, 2019 | 91.24 | 91.69 | 85.89 | 87.24 | 454,853 | -4.17(-4.56%) |
Mar 19, 2019 | 91.27 | 92.62 | 90.08 | 91.41 | 158,054 | +0.10(+0.11%) |
Mar 18, 2019 | 92.00 | 92.55 | 89.75 | 91.31 | 248,488 | -0.71(-0.77%) |
Mar 15, 2019 | 92.41 | 93.64 | 91.44 | 92.02 | 269,900 | -0.36(-0.39%) |
Mar 14, 2019 | 93.77 | 94.39 | 92.10 | 92.38 | 185,828 | -1.62(-1.72%) |
Mar 13, 2019 | 93.94 | 94.65 | 93.06 | 94.00 | 212,245 | +0.05(+0.05%) |
Mar 12, 2019 | 95.68 | 96.54 | 93.67 | 93.95 | 159,294 | -1.65(-1.73%) |
Mar 11, 2019 | 94.75 | 96.02 | 94.33 | 95.60 | 117,393 | +0.61(+0.64%) |
Mar 08, 2019 | 95.05 | 95.59 | 93.22 | 94.99 | 274,400 | -0.01(-0.01%) |
Mar 07, 2019 | 97.46 | 97.53 | 94.81 | 95.00 | 234,548 | -2.46(-2.52%) |
Mar 06, 2019 | 99.18 | 100.36 | 96.85 | 97.46 | 250,139 | -1.56(-1.58%) |
Mar 05, 2019 | 99.66 | 100.20 | 97.86 | 99.02 | 132,637 | -0.80(-0.80%) |
Mar 04, 2019 | 98.32 | 101.04 | 98.32 | 99.82 | 286,977 | +1.73(+1.76%) |