Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.58 | 78.96 | 74.94 | 75.13 | 2,882,500 | -4.36(-5.48%) |
May 30, 2019 | 79.76 | 81.78 | 77.01 | 79.49 | 6,967,932 | +8.07(+11.30%) |
May 29, 2019 | 72.54 | 72.74 | 71.03 | 71.42 | 2,365,635 | -1.71(-2.34%) |
May 28, 2019 | 74.09 | 74.56 | 72.89 | 73.13 | 2,727,186 | -0.56(-0.76%) |
May 24, 2019 | 74.15 | 74.54 | 73.50 | 73.69 | 1,231,300 | +0.13(+0.18%) |
May 23, 2019 | 74.67 | 74.71 | 72.97 | 73.56 | 2,227,451 | -2.20(-2.90%) |
May 22, 2019 | 75.00 | 76.72 | 74.36 | 75.76 | 1,489,476 | +0.40(+0.53%) |
May 21, 2019 | 75.47 | 75.97 | 75.11 | 75.36 | 2,392,640 | +0.80(+1.07%) |
May 20, 2019 | 77.81 | 77.81 | 72.64 | 74.56 | 4,709,993 | -7.30(-8.92%) |
May 17, 2019 | 83.98 | 84.05 | 81.65 | 81.86 | 2,187,200 | -3.33(-3.91%) |
May 16, 2019 | 84.48 | 85.83 | 84.26 | 85.19 | 1,169,424 | +0.78(+0.92%) |
May 15, 2019 | 83.50 | 84.92 | 82.90 | 84.41 | 962,539 | +0.62(+0.74%) |
May 14, 2019 | 82.90 | 84.10 | 82.83 | 83.79 | 1,512,741 | +1.17(+1.42%) |
May 13, 2019 | 84.12 | 84.18 | 82.36 | 82.62 | 1,523,354 | -3.21(-3.74%) |
May 10, 2019 | 85.80 | 86.66 | 84.30 | 85.83 | 867,000 | -0.47(-0.54%) |
May 09, 2019 | 85.84 | 87.27 | 84.83 | 86.30 | 956,395 | -0.45(-0.52%) |
May 08, 2019 | 86.40 | 87.54 | 86.22 | 86.75 | 1,177,987 | +0.33(+0.38%) |
May 07, 2019 | 87.20 | 87.63 | 85.62 | 86.42 | 1,219,764 | -1.72(-1.95%) |
May 06, 2019 | 86.15 | 88.33 | 85.69 | 88.14 | 968,123 | -0.04(-0.05%) |
May 03, 2019 | 88.00 | 88.22 | 87.25 | 88.18 | 908,600 | +0.83(+0.95%) |
May 02, 2019 | 85.75 | 87.69 | 85.60 | 87.35 | 1,303,423 | +1.49(+1.74%) |
May 01, 2019 | 88.00 | 88.47 | 85.79 | 85.86 | 1,891,023 | -1.17(-1.34%) |
Apr 30, 2019 | 86.50 | 87.10 | 86.02 | 87.03 | 1,331,404 | +0.30(+0.35%) |
Apr 29, 2019 | 86.28 | 86.84 | 85.24 | 86.73 | 1,745,873 | +0.85(+0.99%) |
Apr 26, 2019 | 87.23 | 87.49 | 84.07 | 85.88 | 4,195,700 | -1.86(-2.12%) |
Apr 25, 2019 | 92.02 | 92.08 | 87.03 | 87.74 | 2,614,171 | -5.05(-5.44%) |
Apr 24, 2019 | 92.37 | 93.77 | 92.15 | 92.79 | 1,482,429 | +0.52(+0.56%) |
Apr 23, 2019 | 90.85 | 92.84 | 90.84 | 92.27 | 1,864,351 | +1.68(+1.85%) |
Apr 22, 2019 | 90.00 | 91.25 | 89.60 | 90.59 | 1,220,684 | +0.75(+0.83%) |
Apr 18, 2019 | 88.49 | 89.85 | 88.07 | 89.84 | 1,339,500 | +1.54(+1.74%) |
Apr 17, 2019 | 91.00 | 91.47 | 88.16 | 88.30 | 2,263,367 | -2.22(-2.45%) |
Apr 16, 2019 | 92.00 | 92.13 | 90.38 | 90.52 | 1,360,087 | -1.18(-1.29%) |
Apr 15, 2019 | 92.00 | 92.99 | 91.11 | 91.70 | 1,305,796 | -0.14(-0.15%) |
Apr 12, 2019 | 91.78 | 92.00 | 90.87 | 91.84 | 1,184,300 | +0.47(+0.51%) |
Apr 11, 2019 | 90.84 | 91.42 | 90.30 | 91.37 | 1,462,674 | +0.75(+0.83%) |
Apr 10, 2019 | 90.12 | 90.89 | 89.93 | 90.62 | 1,048,570 | +0.50(+0.55%) |
Apr 09, 2019 | 89.44 | 90.93 | 89.34 | 90.12 | 1,296,221 | +0.27(+0.30%) |
Apr 08, 2019 | 89.19 | 89.90 | 88.52 | 89.85 | 1,182,906 | +0.41(+0.46%) |
Apr 05, 2019 | 89.37 | 89.92 | 89.10 | 89.44 | 1,045,800 | +0.47(+0.53%) |
Apr 04, 2019 | 90.00 | 90.34 | 88.11 | 88.97 | 1,277,323 | -1.02(-1.13%) |
Apr 03, 2019 | 89.68 | 90.35 | 88.95 | 89.99 | 1,192,540 | +0.70(+0.78%) |
Apr 02, 2019 | 89.27 | 89.60 | 88.39 | 89.29 | 1,471,524 | +0.15(+0.17%) |
Apr 01, 2019 | 88.00 | 89.56 | 87.97 | 89.14 | 1,404,964 | +1.94(+2.22%) |
Mar 29, 2019 | 87.00 | 87.57 | 86.60 | 87.20 | 1,208,400 | +0.69(+0.80%) |
Mar 28, 2019 | 85.62 | 87.12 | 85.37 | 86.51 | 1,462,371 | +1.19(+1.39%) |
Mar 27, 2019 | 85.63 | 86.19 | 84.33 | 85.32 | 1,103,820 | -0.04(-0.05%) |
Mar 26, 2019 | 85.50 | 86.21 | 84.57 | 85.36 | 1,221,159 | +0.58(+0.68%) |
Mar 25, 2019 | 84.75 | 85.02 | 83.79 | 84.78 | 1,306,313 | +0.02(+0.02%) |
Mar 22, 2019 | 87.08 | 88.09 | 84.68 | 84.76 | 1,596,600 | -2.77(-3.16%) |
Mar 21, 2019 | 86.25 | 88.00 | 86.00 | 87.53 | 993,853 | +1.17(+1.35%) |
Mar 20, 2019 | 86.40 | 87.20 | 85.60 | 86.36 | 1,054,423 | +0.07(+0.08%) |
Mar 19, 2019 | 86.22 | 86.75 | 85.71 | 86.29 | 1,924,794 | +0.55(+0.64%) |
Mar 18, 2019 | 85.99 | 86.55 | 85.27 | 85.74 | 2,442,562 | -0.24(-0.28%) |
Mar 15, 2019 | 85.36 | 86.51 | 85.06 | 85.98 | 3,138,800 | +0.65(+0.76%) |
Mar 14, 2019 | 84.41 | 85.50 | 84.00 | 85.33 | 2,090,581 | +1.12(+1.33%) |
Mar 13, 2019 | 85.21 | 85.71 | 84.17 | 84.21 | 3,057,788 | -0.68(-0.80%) |
Mar 12, 2019 | 85.04 | 85.37 | 84.26 | 84.89 | 1,307,185 | -0.11(-0.13%) |
Mar 11, 2019 | 84.30 | 85.11 | 84.18 | 85.00 | 1,257,050 | +1.01(+1.20%) |
Mar 08, 2019 | 83.67 | 84.20 | 83.15 | 83.99 | 957,300 | -0.59(-0.70%) |
Mar 07, 2019 | 85.00 | 85.25 | 84.00 | 84.58 | 1,557,040 | -0.67(-0.79%) |
Mar 06, 2019 | 85.35 | 85.49 | 84.51 | 85.25 | 1,967,900 | -0.01(-0.01%) |
Mar 05, 2019 | 85.50 | 85.50 | 84.53 | 85.26 | 1,350,700 | +0.03(+0.04%) |
Mar 04, 2019 | 86.15 | 86.59 | 84.29 | 85.23 | 1,849,980 | -0.67(-0.78%) |