Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.95 | 65.31 | 62.90 | 64.47 | 668,300 | -0.21(-0.32%) |
May 30, 2019 | 63.74 | 64.99 | 63.47 | 64.68 | 403,389 | +1.06(+1.67%) |
May 29, 2019 | 64.54 | 65.32 | 62.83 | 63.62 | 588,671 | -1.35(-2.08%) |
May 28, 2019 | 65.70 | 66.65 | 64.11 | 64.97 | 422,015 | -1.03(-1.56%) |
May 24, 2019 | 66.39 | 67.24 | 65.51 | 66.00 | 426,200 | -0.11(-0.17%) |
May 23, 2019 | 67.43 | 67.53 | 65.29 | 66.11 | 437,029 | -1.95(-2.87%) |
May 22, 2019 | 68.95 | 69.10 | 67.47 | 68.06 | 351,903 | -0.93(-1.35%) |
May 21, 2019 | 70.72 | 71.48 | 68.71 | 68.99 | 661,869 | -0.96(-1.37%) |
May 20, 2019 | 70.85 | 71.97 | 68.87 | 69.95 | 575,307 | -1.45(-2.03%) |
May 17, 2019 | 74.04 | 75.46 | 70.66 | 71.40 | 567,500 | -3.55(-4.74%) |
May 16, 2019 | 74.85 | 77.52 | 74.56 | 74.95 | 529,996 | +0.10(+0.13%) |
May 15, 2019 | 72.67 | 75.96 | 72.52 | 74.85 | 421,601 | +1.48(+2.02%) |
May 14, 2019 | 73.50 | 74.92 | 72.78 | 73.37 | 599,589 | +0.19(+0.26%) |
May 13, 2019 | 71.90 | 73.67 | 70.44 | 73.18 | 513,067 | -0.86(-1.16%) |
May 10, 2019 | 72.20 | 74.15 | 69.13 | 74.04 | 640,600 | +1.80(+2.49%) |
May 09, 2019 | 67.01 | 72.85 | 65.34 | 72.24 | 1,375,293 | +4.45(+6.56%) |
May 08, 2019 | 64.62 | 71.72 | 64.01 | 67.79 | 5,201,259 | -23.35(-25.62%) |
May 07, 2019 | 94.50 | 95.59 | 90.23 | 91.14 | 725,002 | -4.01(-4.21%) |
May 06, 2019 | 91.00 | 95.25 | 90.50 | 95.15 | 602,364 | +3.47(+3.78%) |
May 03, 2019 | 88.96 | 92.55 | 88.66 | 91.68 | 482,000 | +3.57(+4.05%) |
May 02, 2019 | 86.06 | 89.37 | 85.51 | 88.11 | 267,099 | +2.26(+2.63%) |
May 01, 2019 | 87.75 | 87.75 | 85.66 | 85.85 | 266,827 | -1.15(-1.32%) |
Apr 30, 2019 | 86.97 | 89.35 | 86.25 | 87.00 | 427,273 | +0.00(+0.00%) |
Apr 29, 2019 | 86.43 | 89.35 | 86.03 | 87.00 | 596,114 | +0.78(+0.90%) |
Apr 26, 2019 | 82.69 | 86.63 | 82.52 | 86.22 | 600,200 | +3.27(+3.94%) |
Apr 25, 2019 | 83.31 | 84.19 | 82.11 | 82.95 | 602,536 | -0.45(-0.54%) |
Apr 24, 2019 | 84.27 | 86.47 | 82.89 | 83.40 | 526,389 | -0.64(-0.76%) |
Apr 23, 2019 | 79.02 | 85.19 | 78.81 | 84.04 | 870,188 | +5.18(+6.57%) |
Apr 22, 2019 | 78.61 | 79.66 | 77.52 | 78.86 | 624,756 | +0.17(+0.22%) |
Apr 18, 2019 | 79.84 | 80.59 | 77.14 | 78.69 | 749,200 | -1.22(-1.53%) |
Apr 17, 2019 | 82.67 | 82.92 | 79.28 | 79.91 | 407,316 | -2.36(-2.87%) |
Apr 16, 2019 | 83.63 | 83.94 | 81.35 | 82.27 | 330,755 | -0.87(-1.05%) |
Apr 15, 2019 | 84.12 | 84.83 | 82.72 | 83.14 | 385,433 | -1.69(-1.99%) |
Apr 12, 2019 | 88.67 | 89.74 | 83.56 | 84.83 | 482,300 | -3.18(-3.61%) |
Apr 11, 2019 | 89.58 | 89.58 | 86.01 | 88.01 | 874,292 | -1.56(-1.74%) |
Apr 10, 2019 | 89.29 | 91.76 | 88.17 | 89.57 | 304,456 | +0.08(+0.09%) |
Apr 09, 2019 | 92.30 | 93.19 | 88.75 | 89.49 | 497,681 | -3.45(-3.71%) |
Apr 08, 2019 | 93.44 | 93.67 | 91.12 | 92.94 | 248,856 | -0.43(-0.46%) |
Apr 05, 2019 | 92.59 | 93.80 | 92.42 | 93.37 | 285,100 | +0.95(+1.03%) |
Apr 04, 2019 | 90.45 | 93.87 | 90.45 | 92.42 | 414,597 | +2.22(+2.46%) |
Apr 03, 2019 | 91.25 | 94.90 | 89.95 | 90.20 | 668,372 | +0.02(+0.02%) |
Apr 02, 2019 | 91.25 | 91.53 | 88.21 | 90.18 | 483,914 | -1.07(-1.17%) |
Apr 01, 2019 | 95.97 | 96.00 | 90.50 | 91.25 | 491,189 | -4.12(-4.32%) |
Mar 29, 2019 | 94.16 | 96.22 | 92.92 | 95.37 | 343,800 | +1.62(+1.73%) |
Mar 28, 2019 | 92.61 | 94.80 | 91.94 | 93.75 | 330,305 | +1.21(+1.31%) |
Mar 27, 2019 | 92.45 | 93.22 | 88.71 | 92.54 | 487,391 | -0.10(-0.11%) |
Mar 26, 2019 | 92.36 | 94.24 | 91.72 | 92.64 | 363,098 | +0.86(+0.94%) |
Mar 25, 2019 | 89.84 | 92.30 | 89.07 | 91.78 | 420,835 | +1.66(+1.84%) |
Mar 22, 2019 | 94.17 | 94.57 | 89.79 | 90.12 | 431,300 | -4.56(-4.82%) |
Mar 21, 2019 | 93.08 | 95.57 | 93.00 | 94.68 | 391,975 | +1.41(+1.51%) |
Mar 20, 2019 | 95.79 | 96.99 | 92.96 | 93.27 | 423,887 | -2.84(-2.95%) |
Mar 19, 2019 | 96.14 | 97.65 | 94.22 | 96.11 | 399,996 | +0.40(+0.42%) |
Mar 18, 2019 | 95.20 | 98.42 | 95.20 | 95.71 | 473,572 | +0.59(+0.62%) |
Mar 15, 2019 | 96.62 | 97.88 | 94.91 | 95.12 | 609,800 | -1.26(-1.31%) |
Mar 14, 2019 | 97.28 | 98.10 | 95.11 | 96.38 | 279,443 | -1.06(-1.09%) |
Mar 13, 2019 | 96.31 | 98.48 | 95.01 | 97.44 | 378,587 | +1.60(+1.67%) |
Mar 12, 2019 | 96.44 | 97.78 | 95.18 | 95.84 | 532,674 | -0.44(-0.46%) |
Mar 11, 2019 | 93.82 | 96.86 | 91.90 | 96.28 | 701,186 | +2.33(+2.48%) |
Mar 08, 2019 | 96.66 | 96.99 | 93.54 | 93.95 | 605,000 | -3.28(-3.37%) |
Mar 07, 2019 | 98.11 | 98.11 | 96.20 | 97.23 | 744,963 | -1.28(-1.30%) |
Mar 06, 2019 | 102.81 | 103.21 | 97.84 | 98.51 | 624,899 | -4.09(-3.99%) |
Mar 05, 2019 | 103.44 | 103.82 | 101.40 | 102.60 | 605,912 | -0.39(-0.38%) |
Mar 04, 2019 | 106.71 | 107.66 | 102.87 | 102.99 | 773,515 | -3.98(-3.72%) |