Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.91 | 71.91 | 68.74 | 70.10 | 98,800 | -2.65(-3.64%) |
May 30, 2019 | 74.36 | 75.45 | 72.21 | 72.75 | 101,123 | -1.85(-2.48%) |
May 29, 2019 | 75.71 | 76.19 | 73.52 | 74.60 | 64,426 | -1.52(-2.00%) |
May 28, 2019 | 75.47 | 76.55 | 74.98 | 76.12 | 39,623 | +1.32(+1.76%) |
May 24, 2019 | 74.50 | 76.58 | 73.92 | 74.80 | 60,600 | +0.70(+0.94%) |
May 23, 2019 | 77.36 | 78.84 | 73.65 | 74.10 | 99,363 | -4.59(-5.83%) |
May 22, 2019 | 78.49 | 79.58 | 77.27 | 78.69 | 46,621 | +0.12(+0.15%) |
May 21, 2019 | 78.35 | 79.97 | 77.62 | 78.57 | 55,298 | +0.73(+0.94%) |
May 20, 2019 | 77.76 | 78.27 | 76.42 | 77.84 | 51,360 | -0.29(-0.37%) |
May 17, 2019 | 77.48 | 80.34 | 77.48 | 78.13 | 65,700 | -0.27(-0.34%) |
May 16, 2019 | 80.30 | 81.60 | 77.09 | 78.40 | 100,159 | -1.62(-2.02%) |
May 15, 2019 | 78.37 | 80.58 | 77.66 | 80.02 | 58,035 | +1.18(+1.50%) |
May 14, 2019 | 77.26 | 79.02 | 76.67 | 78.84 | 81,758 | +1.26(+1.62%) |
May 13, 2019 | 77.41 | 80.05 | 76.30 | 77.58 | 69,222 | -1.31(-1.66%) |
May 10, 2019 | 80.24 | 80.24 | 76.59 | 78.89 | 73,100 | -0.68(-0.85%) |
May 09, 2019 | 80.68 | 81.73 | 79.21 | 79.57 | 56,572 | -2.05(-2.51%) |
May 08, 2019 | 81.60 | 82.54 | 80.18 | 81.62 | 96,792 | -0.25(-0.31%) |
May 07, 2019 | 82.43 | 85.22 | 79.70 | 81.87 | 191,300 | +0.43(+0.53%) |
May 06, 2019 | 78.11 | 81.97 | 77.06 | 81.44 | 71,885 | +2.16(+2.72%) |
May 03, 2019 | 76.13 | 79.75 | 76.13 | 79.28 | 71,500 | +3.36(+4.43%) |
May 02, 2019 | 74.66 | 76.48 | 74.17 | 75.92 | 82,000 | +1.86(+2.51%) |
May 01, 2019 | 77.52 | 78.22 | 73.72 | 74.06 | 137,019 | -3.60(-4.64%) |
Apr 30, 2019 | 78.00 | 78.12 | 76.77 | 77.66 | 65,602 | -0.17(-0.22%) |
Apr 29, 2019 | 76.89 | 78.50 | 76.03 | 77.83 | 112,811 | +0.98(+1.28%) |
Apr 26, 2019 | 76.62 | 77.44 | 75.68 | 76.85 | 78,400 | -0.17(-0.22%) |
Apr 25, 2019 | 75.48 | 77.50 | 74.85 | 77.02 | 256,267 | +1.43(+1.89%) |
Apr 24, 2019 | 76.28 | 78.21 | 73.69 | 75.59 | 129,728 | -0.52(-0.68%) |
Apr 23, 2019 | 74.64 | 77.26 | 73.81 | 76.11 | 84,904 | +1.47(+1.97%) |
Apr 22, 2019 | 74.12 | 74.93 | 73.69 | 74.64 | 80,220 | +0.20(+0.27%) |
Apr 18, 2019 | 73.32 | 76.00 | 72.56 | 74.44 | 78,000 | +1.04(+1.42%) |
Apr 17, 2019 | 74.93 | 75.86 | 71.50 | 73.40 | 91,084 | -1.26(-1.69%) |
Apr 16, 2019 | 76.10 | 76.46 | 74.00 | 74.66 | 64,892 | -1.21(-1.59%) |
Apr 15, 2019 | 76.06 | 77.90 | 75.25 | 75.87 | 65,843 | -0.01(-0.01%) |
Apr 12, 2019 | 78.12 | 78.13 | 75.20 | 75.88 | 37,000 | -1.72(-2.22%) |
Apr 11, 2019 | 79.31 | 79.31 | 77.50 | 77.60 | 33,436 | -1.78(-2.24%) |
Apr 10, 2019 | 77.62 | 81.89 | 77.28 | 79.38 | 70,832 | +1.91(+2.47%) |
Apr 09, 2019 | 79.49 | 79.50 | 76.83 | 77.47 | 85,157 | -2.50(-3.13%) |
Apr 08, 2019 | 78.08 | 80.22 | 76.61 | 79.97 | 55,542 | +1.88(+2.41%) |
Apr 05, 2019 | 81.62 | 81.62 | 77.88 | 78.09 | 248,500 | -3.39(-4.16%) |
Apr 04, 2019 | 83.25 | 83.25 | 80.91 | 81.48 | 48,652 | -1.76(-2.11%) |
Apr 03, 2019 | 84.44 | 84.44 | 82.04 | 83.24 | 23,946 | -0.64(-0.76%) |
Apr 02, 2019 | 84.82 | 85.32 | 82.81 | 83.88 | 55,633 | -0.97(-1.14%) |
Apr 01, 2019 | 85.03 | 85.56 | 83.29 | 84.85 | 70,220 | -0.27(-0.32%) |
Mar 29, 2019 | 84.21 | 86.17 | 82.91 | 85.12 | 112,000 | +1.55(+1.85%) |
Mar 28, 2019 | 86.14 | 86.99 | 82.32 | 83.57 | 72,314 | -2.17(-2.53%) |
Mar 27, 2019 | 87.80 | 87.82 | 83.61 | 85.74 | 64,744 | -2.06(-2.35%) |
Mar 26, 2019 | 85.97 | 87.98 | 84.48 | 87.80 | 73,428 | +2.48(+2.91%) |
Mar 25, 2019 | 82.03 | 86.19 | 79.54 | 85.32 | 78,850 | +3.30(+4.02%) |
Mar 22, 2019 | 85.79 | 85.79 | 81.80 | 82.02 | 67,900 | -3.88(-4.52%) |
Mar 21, 2019 | 83.78 | 88.06 | 83.78 | 85.90 | 67,574 | +2.39(+2.86%) |
Mar 20, 2019 | 82.54 | 85.29 | 81.39 | 83.51 | 77,472 | +1.30(+1.58%) |
Mar 19, 2019 | 82.00 | 82.91 | 80.52 | 82.21 | 40,267 | +0.62(+0.76%) |
Mar 18, 2019 | 80.87 | 82.28 | 80.22 | 81.59 | 57,440 | +0.75(+0.93%) |
Mar 15, 2019 | 80.22 | 80.99 | 79.93 | 80.84 | 145,700 | +0.66(+0.82%) |
Mar 14, 2019 | 80.01 | 80.51 | 79.78 | 80.18 | 35,914 | +0.17(+0.21%) |
Mar 13, 2019 | 79.77 | 80.94 | 79.00 | 80.01 | 32,381 | +0.50(+0.63%) |
Mar 12, 2019 | 78.35 | 79.53 | 77.80 | 79.51 | 30,499 | +1.15(+1.47%) |
Mar 11, 2019 | 77.51 | 78.50 | 76.39 | 78.36 | 37,369 | +0.84(+1.08%) |
Mar 08, 2019 | 76.15 | 78.36 | 75.92 | 77.52 | 73,600 | +0.52(+0.68%) |
Mar 07, 2019 | 77.12 | 77.78 | 75.89 | 77.00 | 64,615 | -0.30(-0.39%) |
Mar 06, 2019 | 81.18 | 81.27 | 75.74 | 77.30 | 128,954 | -3.61(-4.46%) |
Mar 05, 2019 | 83.99 | 84.14 | 80.56 | 80.91 | 94,157 | -2.68(-3.21%) |
Mar 04, 2019 | 84.67 | 85.40 | 82.03 | 83.59 | 123,519 | -1.18(-1.39%) |