Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.47 | 79.44 | 77.18 | 79.27 | 295,400 | +1.01(+1.29%) |
May 30, 2019 | 77.59 | 78.47 | 76.94 | 78.26 | 187,058 | +1.15(+1.49%) |
May 29, 2019 | 77.99 | 78.45 | 76.66 | 77.11 | 459,236 | -1.29(-1.65%) |
May 28, 2019 | 80.00 | 80.00 | 77.50 | 78.40 | 465,369 | -1.30(-1.63%) |
May 24, 2019 | 78.89 | 79.95 | 78.74 | 79.70 | 391,700 | +1.36(+1.74%) |
May 23, 2019 | 80.89 | 81.30 | 78.04 | 78.34 | 362,651 | -2.88(-3.55%) |
May 22, 2019 | 80.55 | 81.93 | 80.09 | 81.22 | 320,637 | +0.00(+0.00%) |
May 21, 2019 | 80.50 | 81.99 | 80.45 | 81.22 | 336,941 | +0.35(+0.43%) |
May 20, 2019 | 82.04 | 83.21 | 79.71 | 80.87 | 409,269 | -1.18(-1.44%) |
May 17, 2019 | 83.16 | 83.37 | 81.03 | 82.05 | 712,100 | -1.62(-1.94%) |
May 16, 2019 | 84.40 | 85.50 | 83.48 | 83.67 | 255,808 | -2.67(-3.09%) |
May 15, 2019 | 85.13 | 86.96 | 85.07 | 86.34 | 186,933 | +0.59(+0.69%) |
May 14, 2019 | 84.61 | 85.85 | 83.12 | 85.75 | 365,373 | +1.17(+1.38%) |
May 13, 2019 | 83.53 | 85.21 | 82.75 | 84.58 | 421,093 | +1.02(+1.22%) |
May 10, 2019 | 81.71 | 84.15 | 81.58 | 83.56 | 439,500 | +1.68(+2.05%) |
May 09, 2019 | 79.15 | 82.26 | 79.01 | 81.88 | 319,022 | +2.36(+2.97%) |
May 08, 2019 | 80.67 | 81.00 | 77.75 | 79.52 | 334,301 | -0.86(-1.07%) |
May 07, 2019 | 77.92 | 81.97 | 77.92 | 80.38 | 648,333 | +6.58(+8.92%) |
May 06, 2019 | 73.03 | 73.93 | 72.99 | 73.80 | 245,272 | -0.52(-0.70%) |
May 03, 2019 | 73.01 | 74.52 | 72.34 | 74.32 | 343,600 | +1.77(+2.44%) |
May 02, 2019 | 71.26 | 73.23 | 71.26 | 72.55 | 313,880 | +1.35(+1.90%) |
May 01, 2019 | 71.57 | 72.81 | 70.95 | 71.20 | 457,102 | -0.03(-0.04%) |
Apr 30, 2019 | 70.24 | 71.72 | 70.24 | 71.23 | 261,278 | +0.84(+1.19%) |
Apr 29, 2019 | 69.75 | 70.71 | 69.29 | 70.39 | 170,843 | +0.71(+1.02%) |
Apr 26, 2019 | 69.73 | 70.34 | 68.83 | 69.68 | 328,400 | +0.08(+0.11%) |
Apr 25, 2019 | 71.23 | 71.38 | 68.23 | 69.60 | 313,998 | -1.95(-2.73%) |
Apr 24, 2019 | 71.45 | 72.23 | 71.00 | 71.55 | 217,056 | +0.15(+0.21%) |
Apr 23, 2019 | 70.26 | 72.57 | 70.23 | 71.40 | 364,380 | +1.34(+1.91%) |
Apr 22, 2019 | 73.44 | 73.44 | 69.57 | 70.06 | 423,378 | -3.65(-4.95%) |
Apr 18, 2019 | 72.31 | 73.93 | 71.65 | 73.71 | 263,700 | +1.66(+2.30%) |
Apr 17, 2019 | 72.63 | 73.00 | 71.62 | 72.05 | 223,532 | -0.13(-0.18%) |
Apr 16, 2019 | 72.56 | 72.65 | 71.82 | 72.18 | 438,278 | -0.07(-0.10%) |
Apr 15, 2019 | 72.14 | 72.61 | 71.42 | 72.25 | 201,026 | +0.44(+0.61%) |
Apr 12, 2019 | 71.38 | 71.94 | 71.07 | 71.81 | 242,300 | +1.14(+1.61%) |
Apr 11, 2019 | 69.72 | 71.29 | 69.59 | 70.67 | 212,620 | +0.94(+1.35%) |
Apr 10, 2019 | 68.16 | 70.28 | 68.06 | 69.73 | 265,696 | +2.03(+3.00%) |
Apr 09, 2019 | 68.01 | 68.66 | 67.49 | 67.70 | 230,340 | -0.20(-0.29%) |
Apr 08, 2019 | 67.88 | 68.13 | 66.87 | 67.90 | 181,163 | -0.06(-0.09%) |
Apr 05, 2019 | 67.49 | 68.70 | 67.26 | 67.96 | 207,100 | +0.55(+0.82%) |
Apr 04, 2019 | 64.89 | 67.47 | 64.77 | 67.41 | 212,092 | +2.46(+3.79%) |
Apr 03, 2019 | 65.47 | 65.86 | 64.63 | 64.95 | 182,421 | -0.03(-0.05%) |
Apr 02, 2019 | 65.18 | 65.26 | 64.05 | 64.98 | 178,312 | -0.29(-0.44%) |
Apr 01, 2019 | 65.47 | 65.80 | 64.05 | 65.27 | 215,886 | +0.45(+0.69%) |
Mar 29, 2019 | 65.56 | 66.40 | 64.53 | 64.82 | 224,700 | -0.36(-0.55%) |
Mar 28, 2019 | 66.18 | 66.45 | 64.27 | 65.18 | 222,313 | -0.77(-1.17%) |
Mar 27, 2019 | 65.41 | 66.99 | 64.77 | 65.95 | 355,596 | +0.92(+1.41%) |
Mar 26, 2019 | 66.11 | 66.31 | 63.97 | 65.03 | 370,213 | -0.85(-1.29%) |
Mar 25, 2019 | 63.37 | 66.16 | 63.37 | 65.88 | 258,671 | +2.39(+3.76%) |
Mar 22, 2019 | 63.79 | 65.64 | 63.23 | 63.49 | 271,500 | -0.89(-1.38%) |
Mar 21, 2019 | 62.68 | 65.28 | 62.68 | 64.38 | 209,174 | +1.49(+2.37%) |
Mar 20, 2019 | 63.00 | 64.16 | 61.55 | 62.89 | 351,377 | -0.36(-0.57%) |
Mar 19, 2019 | 63.65 | 64.93 | 63.09 | 63.25 | 312,424 | -0.66(-1.03%) |
Mar 18, 2019 | 63.37 | 64.05 | 62.28 | 63.91 | 341,427 | +0.12(+0.19%) |
Mar 15, 2019 | 63.60 | 65.24 | 63.56 | 63.79 | 663,300 | +0.26(+0.41%) |
Mar 14, 2019 | 63.24 | 63.72 | 62.72 | 63.53 | 272,622 | +0.14(+0.22%) |
Mar 13, 2019 | 64.77 | 65.38 | 63.03 | 63.39 | 272,862 | -1.18(-1.83%) |
Mar 12, 2019 | 65.02 | 65.43 | 64.26 | 64.57 | 402,315 | -0.35(-0.54%) |
Mar 11, 2019 | 63.84 | 65.08 | 63.45 | 64.92 | 402,036 | +1.20(+1.88%) |
Mar 08, 2019 | 62.76 | 64.54 | 62.74 | 63.72 | 396,600 | +0.72(+1.14%) |
Mar 07, 2019 | 62.58 | 64.27 | 61.94 | 63.00 | 481,370 | +1.70(+2.77%) |
Mar 06, 2019 | 61.58 | 62.07 | 60.67 | 61.30 | 437,100 | -0.37(-0.60%) |
Mar 05, 2019 | 61.66 | 62.21 | 61.40 | 61.67 | 451,221 | +0.27(+0.44%) |
Mar 04, 2019 | 60.24 | 61.95 | 59.73 | 61.40 | 465,353 | +1.34(+2.23%) |