Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.81 | 74.14 | 73.61 | 73.78 | 89,000 | -0.86(-1.15%) |
May 30, 2019 | 74.45 | 74.93 | 74.39 | 74.64 | 76,174 | +0.33(+0.44%) |
May 29, 2019 | 74.21 | 74.58 | 73.91 | 74.31 | 148,166 | -0.36(-0.48%) |
May 28, 2019 | 75.52 | 75.53 | 74.67 | 74.67 | 68,898 | -0.55(-0.73%) |
May 24, 2019 | 75.67 | 75.67 | 74.95 | 75.22 | 41,000 | +0.23(+0.31%) |
May 23, 2019 | 75.14 | 75.46 | 74.61 | 74.99 | 226,302 | -1.27(-1.67%) |
May 22, 2019 | 76.45 | 76.70 | 76.24 | 76.26 | 117,014 | -0.44(-0.57%) |
May 21, 2019 | 76.27 | 76.76 | 76.27 | 76.70 | 54,100 | +0.93(+1.23%) |
May 20, 2019 | 75.62 | 76.04 | 75.50 | 75.77 | 72,252 | -0.38(-0.50%) |
May 17, 2019 | 76.15 | 76.84 | 76.12 | 76.15 | 49,400 | -0.77(-1.00%) |
May 16, 2019 | 76.31 | 77.18 | 76.31 | 76.92 | 51,848 | +0.76(+1.00%) |
May 15, 2019 | 75.34 | 76.41 | 75.34 | 76.16 | 185,004 | +0.23(+0.31%) |
May 14, 2019 | 75.45 | 76.46 | 75.37 | 75.92 | 101,122 | +0.81(+1.08%) |
May 13, 2019 | 75.43 | 75.69 | 74.66 | 75.11 | 141,704 | -2.12(-2.74%) |
May 10, 2019 | 76.58 | 77.41 | 75.72 | 77.23 | 98,800 | +0.30(+0.38%) |
May 09, 2019 | 76.24 | 77.07 | 75.92 | 76.94 | 69,690 | -0.14(-0.18%) |
May 08, 2019 | 76.97 | 77.55 | 76.95 | 77.08 | 58,704 | -0.03(-0.05%) |
May 07, 2019 | 77.77 | 77.83 | 76.59 | 77.11 | 80,082 | -1.50(-1.90%) |
May 06, 2019 | 77.67 | 78.78 | 77.33 | 78.61 | 70,618 | -0.66(-0.83%) |
May 03, 2019 | 78.68 | 79.28 | 78.68 | 79.27 | 57,800 | +1.01(+1.29%) |
May 02, 2019 | 78.10 | 78.43 | 77.66 | 78.25 | 182,064 | -0.11(-0.13%) |
May 01, 2019 | 79.24 | 79.33 | 78.36 | 78.36 | 126,466 | -0.77(-0.97%) |
Apr 30, 2019 | 78.92 | 79.17 | 78.43 | 79.13 | 47,204 | +0.35(+0.44%) |
Apr 29, 2019 | 78.66 | 79.04 | 78.63 | 78.78 | 59,144 | +0.21(+0.27%) |
Apr 26, 2019 | 78.03 | 78.57 | 77.79 | 78.57 | 43,200 | +0.48(+0.61%) |
Apr 25, 2019 | 78.78 | 78.91 | 77.74 | 78.09 | 43,136 | -1.22(-1.54%) |
Apr 24, 2019 | 79.37 | 79.60 | 79.31 | 79.31 | 42,036 | -0.13(-0.16%) |
Apr 23, 2019 | 78.85 | 79.50 | 78.83 | 79.44 | 69,840 | +0.80(+1.02%) |
Apr 22, 2019 | 78.51 | 78.71 | 78.50 | 78.64 | 56,620 | -0.18(-0.23%) |
Apr 18, 2019 | 78.41 | 78.89 | 78.39 | 78.81 | 68,800 | +0.63(+0.81%) |
Apr 17, 2019 | 78.53 | 78.57 | 78.15 | 78.18 | 56,938 | -0.01(-0.02%) |
Apr 16, 2019 | 78.16 | 78.28 | 77.95 | 78.19 | 43,440 | +0.22(+0.28%) |
Apr 15, 2019 | 78.12 | 78.12 | 77.81 | 77.97 | 78,870 | -0.29(-0.36%) |
Apr 12, 2019 | 77.92 | 78.26 | 77.80 | 78.26 | 176,400 | +0.91(+1.17%) |
Apr 11, 2019 | 77.02 | 77.38 | 76.78 | 77.36 | 127,130 | +0.54(+0.70%) |
Apr 10, 2019 | 76.78 | 76.86 | 76.45 | 76.81 | 168,198 | +0.11(+0.14%) |
Apr 09, 2019 | 77.23 | 77.23 | 76.61 | 76.70 | 99,644 | -0.91(-1.17%) |
Apr 08, 2019 | 77.48 | 77.65 | 77.00 | 77.61 | 69,866 | -0.20(-0.26%) |
Apr 05, 2019 | 77.76 | 77.94 | 77.67 | 77.81 | 42,800 | +0.33(+0.42%) |
Apr 04, 2019 | 77.19 | 77.59 | 77.19 | 77.49 | 46,598 | +0.30(+0.38%) |
Apr 03, 2019 | 77.39 | 77.56 | 77.00 | 77.19 | 73,614 | +0.00(+0.00%) |
Apr 02, 2019 | 77.27 | 77.39 | 77.02 | 77.19 | 122,310 | -0.15(-0.19%) |
Apr 01, 2019 | 76.41 | 77.43 | 76.41 | 77.34 | 123,582 | +1.45(+1.91%) |
Mar 29, 2019 | 75.69 | 75.93 | 75.56 | 75.89 | 96,600 | +0.66(+0.88%) |
Mar 28, 2019 | 74.66 | 75.27 | 74.63 | 75.23 | 51,666 | +0.69(+0.92%) |
Mar 27, 2019 | 74.60 | 74.97 | 73.98 | 74.55 | 127,000 | -0.02(-0.03%) |
Mar 26, 2019 | 74.46 | 74.76 | 74.08 | 74.57 | 68,524 | +0.64(+0.87%) |
Mar 25, 2019 | 73.64 | 74.23 | 73.61 | 73.93 | 180,966 | +0.16(+0.21%) |
Mar 22, 2019 | 75.11 | 75.24 | 73.78 | 73.78 | 103,200 | -1.82(-2.41%) |
Mar 21, 2019 | 74.47 | 75.74 | 74.42 | 75.60 | 53,000 | +0.91(+1.23%) |
Mar 20, 2019 | 75.02 | 75.23 | 74.23 | 74.69 | 118,648 | -0.75(-0.99%) |
Mar 19, 2019 | 75.97 | 76.09 | 75.23 | 75.44 | 170,210 | -0.23(-0.30%) |
Mar 18, 2019 | 75.11 | 75.72 | 75.11 | 75.67 | 247,440 | +0.59(+0.78%) |
Mar 15, 2019 | 75.19 | 75.47 | 74.88 | 75.08 | 95,400 | +0.02(+0.03%) |
Mar 14, 2019 | 75.25 | 75.25 | 74.95 | 75.06 | 17,152 | -0.20(-0.27%) |
Mar 13, 2019 | 75.29 | 75.61 | 75.10 | 75.26 | 64,628 | +0.50(+0.67%) |
Mar 12, 2019 | 75.06 | 75.17 | 74.66 | 74.76 | 255,326 | -0.35(-0.47%) |
Mar 11, 2019 | 73.64 | 75.11 | 73.64 | 75.11 | 834,462 | +0.84(+1.14%) |
Mar 08, 2019 | 73.75 | 74.31 | 73.50 | 74.27 | 62,200 | -0.16(-0.21%) |
Mar 07, 2019 | 74.86 | 74.86 | 73.91 | 74.42 | 93,728 | -0.55(-0.73%) |
Mar 06, 2019 | 75.53 | 75.53 | 74.92 | 74.97 | 89,090 | -0.64(-0.85%) |
Mar 05, 2019 | 75.91 | 76.11 | 75.58 | 75.61 | 135,624 | -0.38(-0.49%) |
Mar 04, 2019 | 76.70 | 76.83 | 75.36 | 75.98 | 102,938 | -0.44(-0.57%) |