Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.40 | 79.04 | 78.24 | 78.45 | 78,439 | -1.11(-1.40%) |
May 30, 2019 | 80.45 | 80.68 | 78.74 | 79.56 | 38,868 | -0.75(-0.94%) |
May 29, 2019 | 80.20 | 80.60 | 79.47 | 80.31 | 72,838 | -0.10(-0.12%) |
May 28, 2019 | 79.73 | 81.21 | 79.73 | 80.41 | 74,486 | +1.05(+1.33%) |
May 24, 2019 | 79.01 | 80.32 | 78.60 | 79.36 | 96,963 | +1.19(+1.52%) |
May 23, 2019 | 83.82 | 83.82 | 77.65 | 78.17 | 189,157 | -6.38(-7.54%) |
May 22, 2019 | 84.97 | 85.42 | 83.33 | 84.55 | 70,253 | -0.52(-0.61%) |
May 21, 2019 | 84.62 | 86.37 | 84.22 | 85.07 | 78,873 | +1.09(+1.30%) |
May 20, 2019 | 83.57 | 84.37 | 83.25 | 83.98 | 81,288 | -0.33(-0.39%) |
May 17, 2019 | 84.88 | 86.02 | 84.27 | 84.30 | 84,131 | -1.50(-1.75%) |
May 16, 2019 | 84.86 | 86.49 | 84.64 | 85.80 | 92,677 | +1.56(+1.85%) |
May 15, 2019 | 83.11 | 84.55 | 82.85 | 84.25 | 54,130 | +0.35(+0.41%) |
May 14, 2019 | 83.66 | 84.27 | 82.98 | 83.90 | 70,737 | +0.50(+0.60%) |
May 13, 2019 | 85.04 | 85.04 | 83.06 | 83.40 | 109,874 | -1.92(-2.25%) |
May 10, 2019 | 84.82 | 85.62 | 84.82 | 85.32 | 59,295 | +0.15(+0.17%) |
May 09, 2019 | 84.38 | 85.29 | 82.93 | 85.17 | 59,492 | +0.17(+0.20%) |
May 08, 2019 | 88.57 | 88.73 | 84.73 | 85.00 | 60,248 | -3.31(-3.75%) |
May 07, 2019 | 87.82 | 88.79 | 86.99 | 88.31 | 131,863 | -0.63(-0.71%) |
May 06, 2019 | 87.26 | 89.17 | 87.26 | 88.94 | 46,321 | -0.02(-0.02%) |
May 03, 2019 | 89.19 | 90.79 | 87.52 | 88.96 | 120,660 | +0.06(+0.07%) |
May 02, 2019 | 87.94 | 90.98 | 87.29 | 88.90 | 136,929 | -5.23(-5.55%) |
May 01, 2019 | 94.59 | 95.91 | 93.84 | 94.13 | 129,316 | -0.66(-0.69%) |
Apr 30, 2019 | 99.02 | 99.02 | 92.94 | 94.79 | 134,700 | -2.52(-2.59%) |
Apr 29, 2019 | 95.67 | 97.90 | 95.67 | 97.31 | 140,355 | +1.64(+1.72%) |
Apr 26, 2019 | 94.32 | 95.67 | 94.08 | 95.67 | 53,707 | +1.28(+1.35%) |
Apr 25, 2019 | 95.57 | 95.66 | 94.39 | 94.39 | 119,350 | -1.37(-1.43%) |
Apr 24, 2019 | 95.03 | 96.24 | 94.70 | 95.76 | 86,720 | +0.68(+0.71%) |
Apr 23, 2019 | 93.68 | 95.28 | 92.83 | 95.09 | 70,147 | +2.13(+2.29%) |
Apr 22, 2019 | 92.64 | 93.86 | 92.49 | 92.96 | 79,381 | -0.23(-0.25%) |
Apr 18, 2019 | 91.95 | 93.32 | 91.76 | 93.19 | 69,747 | +1.02(+1.11%) |
Apr 17, 2019 | 91.57 | 92.34 | 90.67 | 92.17 | 68,307 | +0.85(+0.93%) |
Apr 16, 2019 | 90.78 | 91.40 | 90.57 | 91.32 | 96,731 | +1.00(+1.11%) |
Apr 15, 2019 | 90.04 | 91.34 | 89.84 | 90.31 | 48,050 | +0.23(+0.26%) |
Apr 12, 2019 | 89.29 | 90.34 | 88.87 | 90.08 | 39,737 | +1.47(+1.66%) |
Apr 11, 2019 | 88.39 | 89.50 | 88.18 | 88.61 | 42,106 | +0.63(+0.71%) |
Apr 10, 2019 | 87.15 | 88.30 | 86.72 | 87.99 | 37,829 | +1.14(+1.31%) |
Apr 09, 2019 | 87.66 | 87.66 | 85.27 | 86.85 | 75,758 | -0.58(-0.66%) |
Apr 08, 2019 | 88.45 | 88.45 | 86.81 | 87.43 | 39,017 | -0.84(-0.95%) |
Apr 05, 2019 | 87.51 | 89.64 | 87.13 | 88.27 | 71,894 | +0.73(+0.84%) |
Apr 04, 2019 | 86.14 | 87.56 | 85.67 | 87.53 | 69,409 | +1.92(+2.24%) |
Apr 03, 2019 | 85.87 | 86.20 | 84.77 | 85.62 | 39,974 | +0.31(+0.36%) |
Apr 02, 2019 | 85.30 | 85.77 | 84.12 | 85.31 | 44,016 | +0.13(+0.15%) |
Apr 01, 2019 | 85.17 | 86.31 | 85.01 | 85.18 | 78,952 | +0.40(+0.47%) |
Mar 29, 2019 | 85.10 | 85.70 | 84.29 | 84.79 | 54,880 | +0.13(+0.16%) |
Mar 28, 2019 | 84.45 | 84.88 | 83.82 | 84.65 | 60,655 | +0.56(+0.66%) |
Mar 27, 2019 | 84.56 | 85.50 | 83.55 | 84.09 | 59,127 | -0.72(-0.85%) |
Mar 26, 2019 | 84.28 | 85.83 | 84.10 | 84.82 | 46,176 | +1.08(+1.29%) |
Mar 25, 2019 | 82.39 | 84.96 | 82.12 | 83.74 | 97,010 | +0.94(+1.14%) |
Mar 22, 2019 | 85.59 | 86.10 | 82.11 | 82.79 | 83,617 | -3.33(-3.86%) |
Mar 21, 2019 | 84.98 | 86.81 | 84.98 | 86.12 | 96,046 | +0.76(+0.89%) |
Mar 20, 2019 | 85.23 | 86.32 | 84.42 | 85.35 | 52,885 | -0.14(-0.17%) |
Mar 19, 2019 | 86.90 | 87.17 | 85.18 | 85.50 | 37,146 | -1.02(-1.18%) |
Mar 18, 2019 | 85.27 | 87.23 | 85.27 | 86.52 | 45,662 | +0.90(+1.05%) |
Mar 15, 2019 | 83.64 | 85.89 | 83.09 | 85.62 | 101,668 | +2.24(+2.68%) |
Mar 14, 2019 | 84.08 | 84.16 | 82.71 | 83.39 | 73,796 | -0.83(-0.98%) |
Mar 13, 2019 | 84.24 | 85.50 | 83.86 | 84.22 | 48,460 | +0.24(+0.29%) |
Mar 12, 2019 | 84.36 | 84.78 | 83.43 | 83.98 | 44,803 | -0.55(-0.65%) |
Mar 11, 2019 | 83.18 | 84.59 | 82.25 | 84.53 | 59,273 | +1.66(+2.00%) |
Mar 08, 2019 | 81.03 | 83.06 | 80.97 | 82.87 | 64,009 | +1.08(+1.32%) |
Mar 07, 2019 | 82.83 | 82.95 | 81.26 | 81.79 | 45,361 | -0.97(-1.18%) |
Mar 06, 2019 | 84.00 | 84.14 | 82.24 | 82.76 | 69,973 | -0.99(-1.19%) |
Mar 05, 2019 | 84.47 | 85.75 | 83.71 | 83.75 | 77,559 | -0.92(-1.08%) |
Mar 04, 2019 | 85.05 | 85.59 | 84.19 | 84.67 | 39,139 | -0.13(-0.16%) |