Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.58 | 71.18 | 69.21 | 70.35 | 346,800 | +0.24(+0.34%) |
May 30, 2019 | 68.20 | 70.15 | 67.97 | 70.11 | 229,708 | +1.91(+2.80%) |
May 29, 2019 | 68.54 | 69.66 | 67.47 | 68.20 | 263,410 | -1.80(-2.57%) |
May 28, 2019 | 68.33 | 70.54 | 67.24 | 70.00 | 505,119 | +1.89(+2.77%) |
May 24, 2019 | 69.07 | 69.83 | 67.17 | 68.11 | 241,600 | -0.58(-0.84%) |
May 23, 2019 | 67.65 | 69.33 | 66.61 | 68.69 | 464,232 | +0.05(+0.07%) |
May 22, 2019 | 71.25 | 71.25 | 68.14 | 68.64 | 232,527 | -2.96(-4.13%) |
May 21, 2019 | 72.07 | 72.94 | 71.31 | 71.60 | 327,818 | -0.05(-0.07%) |
May 20, 2019 | 71.41 | 71.82 | 70.01 | 71.65 | 358,136 | -0.24(-0.33%) |
May 17, 2019 | 70.58 | 72.42 | 70.02 | 71.89 | 299,300 | -0.11(-0.15%) |
May 16, 2019 | 72.40 | 73.61 | 71.25 | 72.00 | 477,859 | -0.19(-0.26%) |
May 15, 2019 | 71.51 | 72.65 | 71.39 | 72.19 | 312,001 | +0.25(+0.35%) |
May 14, 2019 | 72.35 | 73.51 | 71.76 | 71.94 | 326,464 | -0.07(-0.10%) |
May 13, 2019 | 71.73 | 73.55 | 70.80 | 72.01 | 716,674 | -2.06(-2.78%) |
May 10, 2019 | 75.34 | 81.44 | 73.25 | 74.07 | 626,100 | -10.21(-12.11%) |
May 09, 2019 | 85.53 | 85.53 | 80.17 | 84.28 | 588,572 | -2.27(-2.62%) |
May 08, 2019 | 87.83 | 88.97 | 86.41 | 86.55 | 149,564 | -1.70(-1.93%) |
May 07, 2019 | 91.06 | 91.96 | 87.83 | 88.25 | 395,905 | -3.65(-3.97%) |
May 06, 2019 | 91.87 | 93.33 | 90.34 | 91.90 | 415,219 | -2.50(-2.65%) |
May 03, 2019 | 94.04 | 94.95 | 93.56 | 94.40 | 100,900 | +1.08(+1.16%) |
May 02, 2019 | 92.95 | 94.98 | 91.83 | 93.32 | 108,907 | +0.22(+0.24%) |
May 01, 2019 | 92.86 | 94.25 | 91.86 | 93.10 | 216,922 | +0.76(+0.82%) |
Apr 30, 2019 | 93.58 | 94.24 | 91.85 | 92.34 | 378,234 | -1.53(-1.63%) |
Apr 29, 2019 | 94.24 | 97.08 | 93.66 | 93.87 | 312,516 | +0.08(+0.09%) |
Apr 26, 2019 | 92.23 | 93.89 | 91.60 | 93.79 | 208,300 | +1.53(+1.66%) |
Apr 25, 2019 | 94.79 | 95.99 | 91.77 | 92.26 | 358,944 | -2.76(-2.90%) |
Apr 24, 2019 | 92.00 | 95.18 | 90.84 | 95.02 | 780,911 | +2.93(+3.18%) |
Apr 23, 2019 | 92.86 | 93.43 | 91.73 | 92.09 | 401,274 | -0.80(-0.86%) |
Apr 22, 2019 | 93.31 | 93.65 | 92.61 | 92.89 | 106,934 | -0.03(-0.03%) |
Apr 18, 2019 | 92.16 | 93.49 | 90.91 | 92.92 | 359,400 | -0.35(-0.38%) |
Apr 17, 2019 | 92.54 | 93.82 | 90.31 | 93.27 | 285,193 | +1.17(+1.27%) |
Apr 16, 2019 | 90.92 | 93.08 | 90.65 | 92.10 | 424,140 | +2.04(+2.27%) |
Apr 15, 2019 | 89.88 | 90.42 | 87.57 | 90.06 | 294,343 | -0.14(-0.16%) |
Apr 12, 2019 | 89.65 | 90.78 | 88.56 | 90.20 | 118,000 | +2.39(+2.72%) |
Apr 11, 2019 | 88.25 | 88.57 | 86.78 | 87.81 | 103,626 | -0.84(-0.95%) |
Apr 10, 2019 | 87.65 | 89.37 | 87.36 | 88.65 | 308,662 | +1.03(+1.18%) |
Apr 09, 2019 | 87.60 | 88.11 | 87.27 | 87.62 | 103,663 | -0.27(-0.31%) |
Apr 08, 2019 | 87.51 | 88.72 | 87.18 | 87.89 | 158,396 | +0.37(+0.42%) |
Apr 05, 2019 | 86.09 | 87.67 | 85.20 | 87.52 | 159,800 | +1.99(+2.33%) |
Apr 04, 2019 | 85.21 | 86.35 | 84.72 | 85.53 | 224,296 | +0.73(+0.86%) |
Apr 03, 2019 | 87.22 | 88.00 | 84.55 | 84.80 | 232,835 | -1.63(-1.89%) |
Apr 02, 2019 | 84.01 | 86.74 | 82.64 | 86.43 | 292,785 | +2.64(+3.15%) |
Apr 01, 2019 | 79.90 | 86.11 | 79.90 | 83.79 | 442,770 | +5.91(+7.59%) |
Mar 29, 2019 | 75.00 | 78.27 | 74.48 | 77.88 | 392,000 | +3.08(+4.12%) |
Mar 28, 2019 | 73.58 | 74.90 | 73.33 | 74.80 | 225,221 | +1.12(+1.52%) |
Mar 27, 2019 | 73.64 | 74.24 | 73.33 | 73.68 | 184,638 | -0.31(-0.42%) |
Mar 26, 2019 | 72.50 | 73.99 | 72.50 | 73.99 | 179,106 | +1.25(+1.72%) |
Mar 25, 2019 | 72.35 | 72.85 | 71.26 | 72.74 | 225,456 | -1.09(-1.48%) |
Mar 22, 2019 | 74.64 | 74.90 | 73.34 | 73.83 | 181,200 | -1.07(-1.43%) |
Mar 21, 2019 | 73.32 | 74.97 | 72.47 | 74.90 | 209,952 | +1.09(+1.48%) |
Mar 20, 2019 | 74.00 | 74.32 | 71.60 | 73.81 | 312,217 | -0.74(-0.99%) |
Mar 19, 2019 | 73.75 | 74.67 | 72.56 | 74.55 | 302,954 | +1.13(+1.54%) |
Mar 18, 2019 | 72.39 | 73.75 | 72.02 | 73.42 | 304,922 | +1.15(+1.59%) |
Mar 15, 2019 | 70.25 | 73.24 | 70.19 | 72.27 | 335,500 | +2.27(+3.24%) |
Mar 14, 2019 | 69.51 | 70.20 | 68.78 | 70.00 | 311,088 | +0.69(+1.00%) |
Mar 13, 2019 | 67.56 | 69.84 | 67.56 | 69.31 | 147,208 | +1.25(+1.84%) |
Mar 12, 2019 | 69.39 | 69.88 | 67.52 | 68.06 | 145,693 | -1.28(-1.85%) |
Mar 11, 2019 | 66.85 | 70.20 | 66.31 | 69.34 | 236,963 | +3.28(+4.97%) |
Mar 08, 2019 | 65.50 | 66.29 | 64.32 | 66.06 | 206,800 | -0.39(-0.59%) |
Mar 07, 2019 | 66.83 | 67.09 | 65.31 | 66.45 | 208,471 | -0.95(-1.41%) |
Mar 06, 2019 | 70.32 | 70.32 | 67.39 | 67.40 | 302,930 | -2.65(-3.78%) |
Mar 05, 2019 | 68.13 | 70.40 | 67.03 | 70.05 | 295,006 | +1.72(+2.52%) |
Mar 04, 2019 | 70.75 | 71.33 | 67.47 | 68.33 | 305,759 | -2.25(-3.19%) |