Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.00 | 93.74 | 90.06 | 90.40 | 10,050,200 | -2.94(-3.15%) |
May 30, 2019 | 92.33 | 94.96 | 90.51 | 93.34 | 11,587,632 | +1.54(+1.68%) |
May 29, 2019 | 90.58 | 94.40 | 90.20 | 91.80 | 17,455,498 | +2.97(+3.34%) |
May 28, 2019 | 94.15 | 95.10 | 87.80 | 88.83 | 21,511,988 | -6.95(-7.26%) |
May 24, 2019 | 90.50 | 95.95 | 90.08 | 95.78 | 19,017,100 | +5.80(+6.45%) |
May 23, 2019 | 87.79 | 90.00 | 86.62 | 89.98 | 11,654,089 | +1.96(+2.23%) |
May 22, 2019 | 87.79 | 89.35 | 86.47 | 88.02 | 10,013,291 | +0.39(+0.45%) |
May 21, 2019 | 83.97 | 87.65 | 83.75 | 87.63 | 10,984,760 | +4.30(+5.16%) |
May 20, 2019 | 83.81 | 85.00 | 81.23 | 83.33 | 11,113,715 | -0.70(-0.83%) |
May 17, 2019 | 82.50 | 87.14 | 82.35 | 84.03 | 16,140,900 | +0.78(+0.94%) |
May 16, 2019 | 82.59 | 84.40 | 80.61 | 83.25 | 11,838,962 | -0.09(-0.11%) |
May 15, 2019 | 82.65 | 84.85 | 81.59 | 83.34 | 10,496,940 | +0.51(+0.62%) |
May 14, 2019 | 80.66 | 83.39 | 79.67 | 82.83 | 10,514,304 | +3.38(+4.25%) |
May 13, 2019 | 80.76 | 84.90 | 78.86 | 79.45 | 22,869,424 | -3.30(-3.99%) |
May 10, 2019 | 82.00 | 86.50 | 80.87 | 82.75 | 25,933,300 | -0.42(-0.50%) |
May 09, 2019 | 70.00 | 83.35 | 69.00 | 83.17 | 56,687,960 | +18.25(+28.11%) |
May 08, 2019 | 64.00 | 65.80 | 63.81 | 64.92 | 12,289,062 | +0.51(+0.79%) |
May 07, 2019 | 66.89 | 68.43 | 63.64 | 64.41 | 13,987,395 | -1.34(-2.04%) |
May 06, 2019 | 63.05 | 66.20 | 62.56 | 65.75 | 8,641,605 | +0.73(+1.12%) |
May 03, 2019 | 64.80 | 65.05 | 63.65 | 65.02 | 4,597,700 | +0.63(+0.98%) |
May 02, 2019 | 63.52 | 64.63 | 62.34 | 64.39 | 6,195,480 | +0.70(+1.10%) |
May 01, 2019 | 64.40 | 65.18 | 63.68 | 63.69 | 6,869,813 | +0.10(+0.16%) |
Apr 30, 2019 | 62.84 | 64.61 | 62.06 | 63.59 | 8,043,116 | +0.31(+0.49%) |
Apr 29, 2019 | 63.70 | 64.17 | 61.85 | 63.28 | 10,482,912 | -0.16(-0.25%) |
Apr 26, 2019 | 61.12 | 63.57 | 60.29 | 63.44 | 11,456,100 | +2.40(+3.93%) |
Apr 25, 2019 | 61.02 | 62.46 | 60.50 | 61.04 | 7,674,035 | +0.07(+0.11%) |
Apr 24, 2019 | 61.32 | 61.60 | 59.66 | 60.97 | 9,038,777 | -0.56(-0.91%) |
Apr 23, 2019 | 60.00 | 62.99 | 59.71 | 61.53 | 16,574,371 | +3.33(+5.72%) |
Apr 22, 2019 | 56.09 | 58.28 | 55.92 | 58.20 | 8,149,829 | +1.52(+2.68%) |
Apr 18, 2019 | 55.84 | 57.34 | 55.02 | 56.68 | 9,480,600 | +0.08(+0.14%) |
Apr 17, 2019 | 58.50 | 59.00 | 55.93 | 56.60 | 10,821,878 | -1.44(-2.48%) |
Apr 16, 2019 | 58.12 | 59.27 | 57.01 | 58.04 | 13,584,962 | +1.45(+2.56%) |
Apr 15, 2019 | 56.20 | 57.72 | 55.91 | 56.59 | 8,855,402 | +0.09(+0.16%) |
Apr 12, 2019 | 60.05 | 60.73 | 55.88 | 56.50 | 13,706,200 | -2.15(-3.67%) |
Apr 11, 2019 | 58.52 | 60.31 | 58.07 | 58.65 | 9,220,986 | +0.08(+0.14%) |
Apr 10, 2019 | 59.42 | 59.89 | 57.31 | 58.57 | 11,908,347 | -0.75(-1.26%) |
Apr 09, 2019 | 59.98 | 61.95 | 59.07 | 59.32 | 13,866,691 | -1.41(-2.32%) |
Apr 08, 2019 | 60.25 | 61.15 | 58.35 | 60.73 | 24,530,166 | -2.67(-4.21%) |
Apr 05, 2019 | 64.80 | 65.30 | 62.56 | 63.40 | 10,716,900 | -1.09(-1.69%) |
Apr 04, 2019 | 66.92 | 67.00 | 61.91 | 64.49 | 25,094,766 | -4.11(-5.99%) |
Apr 03, 2019 | 70.86 | 70.92 | 68.27 | 68.60 | 12,861,779 | -2.04(-2.89%) |
Apr 02, 2019 | 68.58 | 71.30 | 67.25 | 70.64 | 10,049,998 | +1.53(+2.21%) |
Apr 01, 2019 | 66.20 | 69.87 | 65.60 | 69.11 | 14,418,934 | +4.60(+7.13%) |
Mar 29, 2019 | 65.00 | 65.35 | 63.58 | 64.51 | 6,211,700 | +0.12(+0.19%) |
Mar 28, 2019 | 62.71 | 64.84 | 61.65 | 64.39 | 8,250,352 | +2.21(+3.55%) |
Mar 27, 2019 | 63.91 | 64.99 | 61.12 | 62.18 | 9,854,492 | -2.13(-3.31%) |
Mar 26, 2019 | 68.10 | 68.47 | 63.30 | 64.31 | 14,243,960 | -2.59(-3.87%) |
Mar 25, 2019 | 63.80 | 69.00 | 63.60 | 66.90 | 20,732,708 | +2.99(+4.68%) |
Mar 22, 2019 | 66.38 | 67.20 | 63.26 | 63.91 | 8,347,900 | -3.03(-4.53%) |
Mar 21, 2019 | 64.94 | 67.99 | 64.84 | 66.94 | 7,893,995 | +1.97(+3.03%) |
Mar 20, 2019 | 64.37 | 65.89 | 63.37 | 64.97 | 6,442,739 | +0.05(+0.08%) |
Mar 19, 2019 | 63.83 | 65.74 | 63.05 | 64.92 | 10,823,379 | +1.31(+2.06%) |
Mar 18, 2019 | 63.22 | 65.34 | 62.61 | 63.61 | 10,961,303 | +0.82(+1.31%) |
Mar 15, 2019 | 62.15 | 63.70 | 60.40 | 62.79 | 12,736,600 | +0.97(+1.57%) |
Mar 14, 2019 | 61.74 | 63.50 | 59.63 | 61.82 | 23,771,628 | +1.08(+1.78%) |
Mar 13, 2019 | 67.58 | 69.72 | 60.13 | 60.74 | 38,810,096 | -9.98(-14.11%) |
Mar 12, 2019 | 72.96 | 73.17 | 70.53 | 70.72 | 11,670,971 | -3.40(-4.59%) |
Mar 11, 2019 | 71.04 | 74.35 | 71.04 | 74.12 | 9,823,127 | +2.85(+4.00%) |
Mar 08, 2019 | 67.71 | 72.21 | 66.57 | 71.27 | 11,553,200 | +0.46(+0.65%) |
Mar 07, 2019 | 71.50 | 72.46 | 69.54 | 70.81 | 9,979,707 | -1.08(-1.50%) |
Mar 06, 2019 | 68.59 | 72.97 | 68.17 | 71.89 | 15,323,669 | +3.06(+4.45%) |
Mar 05, 2019 | 67.06 | 69.49 | 65.60 | 68.83 | 9,309,440 | +1.78(+2.65%) |
Mar 04, 2019 | 69.37 | 69.71 | 64.63 | 67.05 | 15,829,488 | -2.03(-2.94%) |