Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.33 | 80.55 | 80.33 | 80.33 | 1,000 | -0.58(-0.71%) |
May 30, 2019 | 80.90 | 80.90 | 80.90 | 522 | +0.00(+0.00%) | |
May 29, 2019 | 81.69 | 81.89 | 80.53 | 80.90 | 2,175 | +0.23(+0.29%) |
May 28, 2019 | 81.00 | 81.00 | 80.67 | 80.67 | 2,380 | -2.52(-3.03%) |
May 24, 2019 | 82.57 | 83.19 | 82.57 | 83.19 | 500 | +2.36(+2.91%) |
May 23, 2019 | 81.34 | 81.34 | 80.83 | 80.83 | 803 | -1.57(-1.91%) |
May 22, 2019 | 81.26 | 82.40 | 81.26 | 82.40 | 932 | +0.43(+0.52%) |
May 21, 2019 | 81.97 | 81.97 | 81.97 | 81.97 | 728 | +0.92(+1.14%) |
May 20, 2019 | 81.05 | 81.05 | 81.05 | 81.05 | 474 | -0.23(-0.28%) |
May 17, 2019 | 81.28 | 81.28 | 81.28 | 624 | +0.00(+0.00%) | |
May 16, 2019 | 81.17 | 81.28 | 81.17 | 81.28 | 1,041 | +0.53(+0.66%) |
May 15, 2019 | 79.77 | 81.12 | 79.77 | 80.75 | 1,471 | +0.18(+0.22%) |
May 14, 2019 | 79.67 | 81.09 | 79.51 | 80.57 | 91,419 | +0.93(+1.17%) |
May 13, 2019 | 79.71 | 80.14 | 79.64 | 79.64 | 12,540 | -1.99(-2.44%) |
May 10, 2019 | 81.60 | 81.63 | 81.60 | 81.63 | 900 | +0.18(+0.22%) |
May 09, 2019 | 80.85 | 81.45 | 80.85 | 81.45 | 1,681 | -0.31(-0.38%) |
May 08, 2019 | 81.31 | 81.76 | 80.94 | 81.76 | 2,636 | +0.91(+1.13%) |
May 07, 2019 | 81.73 | 81.73 | 80.85 | 80.85 | 663 | +0.10(+0.12%) |
May 06, 2019 | 80.57 | 80.75 | 80.57 | 80.75 | 1,029 | -1.41(-1.72%) |
May 03, 2019 | 82.16 | 82.16 | 82.08 | 82.16 | 1,100 | +0.87(+1.07%) |
May 02, 2019 | 80.95 | 81.29 | 80.95 | 81.29 | 794 | +0.11(+0.14%) |
May 01, 2019 | 81.18 | 81.18 | 81.18 | 81.18 | 779 | -0.41(-0.50%) |
Apr 30, 2019 | 81.59 | 81.59 | 81.59 | 81.59 | 477 | +0.72(+0.89%) |
Apr 29, 2019 | 80.87 | 80.87 | 80.87 | 80.87 | 414 | -0.70(-0.86%) |
Apr 26, 2019 | 81.00 | 81.60 | 81.00 | 81.58 | 2,500 | +1.42(+1.78%) |
Apr 25, 2019 | 79.84 | 80.15 | 79.67 | 80.15 | 1,039 | -0.14(-0.18%) |
Apr 24, 2019 | 79.77 | 80.30 | 79.45 | 80.30 | 1,083 | -0.50(-0.62%) |
Apr 23, 2019 | 79.50 | 80.80 | 79.35 | 80.80 | 91,299 | +0.60(+0.75%) |
Apr 22, 2019 | 80.20 | 80.53 | 80.20 | 80.20 | 10,678 | -0.31(-0.39%) |
Apr 18, 2019 | 80.51 | 80.51 | 80.51 | 80.51 | 600 | +0.00(+0.00%) |
Apr 17, 2019 | 80.50 | 80.51 | 80.50 | 80.51 | 1,326 | +0.48(+0.60%) |
Apr 16, 2019 | 80.90 | 80.90 | 80.03 | 80.03 | 948 | -0.26(-0.32%) |
Apr 15, 2019 | 80.29 | 80.29 | 80.29 | 80.29 | 585 | -1.89(-2.30%) |
Apr 12, 2019 | 81.35 | 82.18 | 81.35 | 82.18 | 1,200 | +0.69(+0.85%) |
Apr 11, 2019 | 81.23 | 81.75 | 81.23 | 81.49 | 5,617 | -0.72(-0.88%) |
Apr 10, 2019 | 82.59 | 82.59 | 82.00 | 82.21 | 15,895 | +0.18(+0.22%) |
Apr 09, 2019 | 82.09 | 82.09 | 82.03 | 82.03 | 30,006 | +0.37(+0.46%) |
Apr 08, 2019 | 81.66 | 81.66 | 81.66 | 81.66 | 607 | -1.12(-1.36%) |
Apr 05, 2019 | 82.78 | 82.78 | 82.78 | 82.78 | 600 | +0.71(+0.87%) |
Apr 04, 2019 | 81.88 | 82.33 | 81.81 | 82.07 | 3,381 | -0.21(-0.25%) |
Apr 03, 2019 | 81.96 | 82.28 | 81.96 | 82.28 | 883 | +1.38(+1.71%) |
Apr 02, 2019 | 80.50 | 81.09 | 80.50 | 80.89 | 1,585 | -0.34(-0.42%) |
Apr 01, 2019 | 81.06 | 81.23 | 80.88 | 81.23 | 4,297 | +0.25(+0.31%) |
Mar 29, 2019 | 80.69 | 81.31 | 80.66 | 80.98 | 1,500 | -0.11(-0.14%) |
Mar 28, 2019 | 80.53 | 81.10 | 80.53 | 81.10 | 1,348 | +0.33(+0.41%) |
Mar 27, 2019 | 80.77 | 80.77 | 80.77 | 80.77 | 957 | +0.26(+0.32%) |
Mar 26, 2019 | 81.02 | 81.02 | 80.51 | 80.51 | 1,331 | -1.25(-1.53%) |
Mar 25, 2019 | 81.76 | 81.76 | 81.76 | 81.76 | 683 | -0.73(-0.88%) |
Mar 22, 2019 | 80.63 | 82.49 | 80.63 | 82.49 | 800 | +0.22(+0.26%) |
Mar 21, 2019 | 82.44 | 82.55 | 81.35 | 82.27 | 5,224 | +1.09(+1.35%) |
Mar 20, 2019 | 81.18 | 81.18 | 81.18 | 608 | +0.00(+0.00%) | |
Mar 19, 2019 | 81.56 | 81.56 | 81.18 | 81.18 | 1,163 | +0.12(+0.15%) |
Mar 18, 2019 | 80.43 | 81.22 | 80.43 | 81.06 | 3,018 | -0.28(-0.34%) |
Mar 15, 2019 | 81.60 | 81.60 | 81.34 | 81.34 | 800 | +0.27(+0.33%) |
Mar 14, 2019 | 81.08 | 81.08 | 81.08 | 81.08 | 1,259 | -0.91(-1.12%) |
Mar 13, 2019 | 81.99 | 81.99 | 81.99 | 536 | +0.00(+0.00%) | |
Mar 12, 2019 | 81.24 | 82.23 | 81.24 | 81.99 | 9,669 | -0.77(-0.93%) |
Mar 11, 2019 | 82.55 | 82.76 | 82.55 | 82.76 | 964 | -3.64(-4.21%) |
Mar 08, 2019 | 86.40 | 86.40 | 86.40 | 86.40 | 600 | -0.70(-0.80%) |
Mar 07, 2019 | 87.37 | 87.37 | 87.10 | 87.10 | 1,484 | -1.47(-1.65%) |
Mar 06, 2019 | 88.56 | 88.56 | 88.56 | 88.56 | 546 | +1.29(+1.48%) |
Mar 05, 2019 | 87.28 | 87.28 | 87.28 | 574 | +0.00(+0.00%) | |
Mar 04, 2019 | 87.28 | 87.28 | 87.28 | 374 | +0.00(+0.00%) |