Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.99 | 77.37 | 76.15 | 76.63 | 286,700 | -1.44(-1.84%) |
May 30, 2019 | 78.20 | 79.65 | 77.19 | 78.07 | 260,978 | +0.16(+0.21%) |
May 29, 2019 | 77.50 | 78.76 | 76.85 | 77.91 | 418,854 | -0.32(-0.41%) |
May 28, 2019 | 76.78 | 79.21 | 76.78 | 78.23 | 500,691 | +1.28(+1.66%) |
May 24, 2019 | 74.53 | 77.22 | 74.53 | 76.95 | 378,500 | +3.27(+4.44%) |
May 23, 2019 | 76.51 | 76.57 | 73.05 | 73.68 | 282,348 | -3.66(-4.73%) |
May 22, 2019 | 78.77 | 78.98 | 77.13 | 77.34 | 366,583 | -1.50(-1.90%) |
May 21, 2019 | 78.94 | 80.42 | 78.78 | 78.84 | 284,477 | +0.33(+0.42%) |
May 20, 2019 | 78.44 | 79.54 | 77.02 | 78.51 | 436,297 | -0.37(-0.47%) |
May 17, 2019 | 81.51 | 82.52 | 78.61 | 78.88 | 508,700 | -3.30(-4.02%) |
May 16, 2019 | 83.61 | 84.32 | 81.78 | 82.18 | 664,511 | -1.04(-1.25%) |
May 15, 2019 | 82.82 | 83.47 | 82.14 | 83.22 | 376,793 | -0.50(-0.60%) |
May 14, 2019 | 85.65 | 86.51 | 83.63 | 83.72 | 577,795 | -1.31(-1.54%) |
May 13, 2019 | 88.98 | 90.20 | 84.16 | 85.03 | 738,354 | -6.00(-6.59%) |
May 10, 2019 | 91.79 | 92.44 | 89.53 | 91.03 | 596,300 | -2.13(-2.29%) |
May 09, 2019 | 88.49 | 93.52 | 87.24 | 93.16 | 1,283,384 | +7.07(+8.21%) |
May 08, 2019 | 87.31 | 87.31 | 85.96 | 86.09 | 175,613 | -1.52(-1.73%) |
May 07, 2019 | 87.71 | 88.33 | 86.40 | 87.61 | 405,530 | -1.23(-1.38%) |
May 06, 2019 | 87.57 | 89.25 | 87.38 | 88.84 | 216,027 | -0.79(-0.88%) |
May 03, 2019 | 88.09 | 89.70 | 88.00 | 89.63 | 204,300 | +2.14(+2.45%) |
May 02, 2019 | 86.00 | 87.51 | 84.95 | 87.49 | 231,924 | +0.99(+1.14%) |
May 01, 2019 | 88.63 | 88.92 | 86.42 | 86.50 | 394,540 | -1.77(-2.01%) |
Apr 30, 2019 | 89.30 | 89.74 | 87.94 | 88.27 | 262,710 | -0.95(-1.06%) |
Apr 29, 2019 | 88.78 | 89.31 | 88.31 | 89.22 | 256,051 | +0.91(+1.03%) |
Apr 26, 2019 | 87.01 | 88.52 | 86.27 | 88.31 | 246,800 | +1.09(+1.25%) |
Apr 25, 2019 | 87.92 | 87.92 | 85.95 | 87.22 | 273,248 | -1.13(-1.28%) |
Apr 24, 2019 | 87.15 | 88.44 | 86.46 | 88.35 | 429,934 | +1.12(+1.28%) |
Apr 23, 2019 | 84.39 | 87.65 | 84.04 | 87.23 | 662,919 | +2.80(+3.32%) |
Apr 22, 2019 | 86.53 | 86.94 | 80.80 | 84.43 | 1,168,825 | -2.73(-3.13%) |
Apr 18, 2019 | 85.00 | 93.75 | 85.00 | 87.16 | 1,116,000 | -0.87(-0.99%) |
Apr 17, 2019 | 87.06 | 88.74 | 86.38 | 88.03 | 473,469 | +1.10(+1.27%) |
Apr 16, 2019 | 87.62 | 88.51 | 86.77 | 86.93 | 654,582 | -0.14(-0.16%) |
Apr 15, 2019 | 88.54 | 89.64 | 87.02 | 87.07 | 260,213 | -1.35(-1.53%) |
Apr 12, 2019 | 90.20 | 90.77 | 88.41 | 88.42 | 478,400 | -0.88(-0.99%) |
Apr 11, 2019 | 87.76 | 89.34 | 87.70 | 89.30 | 323,542 | +1.35(+1.53%) |
Apr 10, 2019 | 86.10 | 88.55 | 84.82 | 87.95 | 434,830 | +1.98(+2.30%) |
Apr 09, 2019 | 87.37 | 87.37 | 85.86 | 85.97 | 226,605 | -1.59(-1.82%) |
Apr 08, 2019 | 87.89 | 88.02 | 86.38 | 87.56 | 386,603 | -0.92(-1.04%) |
Apr 05, 2019 | 89.21 | 89.99 | 88.43 | 88.48 | 292,200 | -0.53(-0.60%) |
Apr 04, 2019 | 88.80 | 89.50 | 88.17 | 89.01 | 426,468 | -0.08(-0.09%) |
Apr 03, 2019 | 88.74 | 89.98 | 88.36 | 89.09 | 337,443 | +1.09(+1.24%) |
Apr 02, 2019 | 90.73 | 90.73 | 87.93 | 88.00 | 354,187 | -2.72(-3.00%) |
Apr 01, 2019 | 91.72 | 91.85 | 90.11 | 90.72 | 302,523 | +0.20(+0.22%) |
Mar 29, 2019 | 91.03 | 91.19 | 90.12 | 90.52 | 491,200 | +0.52(+0.58%) |
Mar 28, 2019 | 90.06 | 91.60 | 88.67 | 90.00 | 295,240 | +0.34(+0.38%) |
Mar 27, 2019 | 90.65 | 90.99 | 88.21 | 89.66 | 177,952 | -1.00(-1.10%) |
Mar 26, 2019 | 89.15 | 91.00 | 88.92 | 90.66 | 222,647 | +2.48(+2.81%) |
Mar 25, 2019 | 89.10 | 89.82 | 87.56 | 88.18 | 367,802 | -0.55(-0.62%) |
Mar 22, 2019 | 94.49 | 95.66 | 87.27 | 88.73 | 640,700 | -5.73(-6.07%) |
Mar 21, 2019 | 92.15 | 94.89 | 92.15 | 94.46 | 385,979 | +2.09(+2.26%) |
Mar 20, 2019 | 93.00 | 94.06 | 90.96 | 92.37 | 273,451 | -0.55(-0.59%) |
Mar 19, 2019 | 93.61 | 93.68 | 92.23 | 92.92 | 318,003 | +0.00(+0.00%) |
Mar 18, 2019 | 90.85 | 93.32 | 90.39 | 92.92 | 238,536 | +2.07(+2.28%) |
Mar 15, 2019 | 89.45 | 91.03 | 88.96 | 90.85 | 507,400 | +1.81(+2.03%) |
Mar 14, 2019 | 90.11 | 91.06 | 88.89 | 89.04 | 264,554 | -0.99(-1.10%) |
Mar 13, 2019 | 89.90 | 91.25 | 89.53 | 90.03 | 415,314 | +0.63(+0.70%) |
Mar 12, 2019 | 88.97 | 89.64 | 88.14 | 89.40 | 264,132 | +0.75(+0.85%) |
Mar 11, 2019 | 86.69 | 88.71 | 86.12 | 88.65 | 217,724 | +1.95(+2.25%) |
Mar 08, 2019 | 85.75 | 86.79 | 84.25 | 86.70 | 201,300 | -0.04(-0.05%) |
Mar 07, 2019 | 86.07 | 86.93 | 85.14 | 86.74 | 227,733 | +0.63(+0.73%) |
Mar 06, 2019 | 86.97 | 88.42 | 86.05 | 86.11 | 214,716 | -1.18(-1.35%) |
Mar 05, 2019 | 87.39 | 87.62 | 86.46 | 87.29 | 174,752 | -0.11(-0.13%) |
Mar 04, 2019 | 89.36 | 89.36 | 86.22 | 87.40 | 230,125 | -1.58(-1.78%) |