Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.94 | 69.75 | 68.77 | 68.92 | 442,321 | -1.13(-1.61%) |
May 30, 2019 | 70.47 | 71.31 | 69.35 | 70.05 | 296,509 | -0.15(-0.22%) |
May 29, 2019 | 70.73 | 71.74 | 69.47 | 70.20 | 847,236 | -1.34(-1.87%) |
May 28, 2019 | 72.02 | 72.48 | 71.15 | 71.54 | 401,752 | -0.17(-0.24%) |
May 24, 2019 | 72.10 | 72.63 | 71.61 | 71.72 | 425,731 | +0.25(+0.35%) |
May 23, 2019 | 71.08 | 71.71 | 70.67 | 71.47 | 662,798 | -0.86(-1.19%) |
May 22, 2019 | 72.34 | 72.99 | 70.89 | 72.32 | 382,274 | -0.56(-0.77%) |
May 21, 2019 | 72.41 | 73.10 | 71.73 | 72.88 | 537,626 | +1.64(+2.30%) |
May 20, 2019 | 74.06 | 74.06 | 70.81 | 71.25 | 525,204 | -3.99(-5.31%) |
May 17, 2019 | 76.31 | 77.61 | 75.12 | 75.24 | 694,568 | -2.12(-2.74%) |
May 16, 2019 | 78.26 | 78.51 | 76.89 | 77.36 | 375,849 | -1.24(-1.58%) |
May 15, 2019 | 78.06 | 79.38 | 77.56 | 78.60 | 281,817 | +0.92(+1.19%) |
May 14, 2019 | 77.65 | 78.47 | 76.81 | 77.67 | 401,524 | +1.15(+1.51%) |
May 13, 2019 | 77.65 | 78.60 | 75.98 | 76.52 | 729,006 | -3.66(-4.56%) |
May 10, 2019 | 80.86 | 81.46 | 79.03 | 80.17 | 429,881 | -1.33(-1.63%) |
May 09, 2019 | 80.90 | 82.03 | 79.47 | 81.50 | 496,063 | -1.07(-1.29%) |
May 08, 2019 | 82.47 | 84.13 | 82.19 | 82.57 | 503,112 | -0.16(-0.20%) |
May 07, 2019 | 84.31 | 84.78 | 81.45 | 82.73 | 786,337 | -3.36(-3.90%) |
May 06, 2019 | 84.99 | 86.39 | 84.41 | 86.09 | 464,889 | -1.38(-1.57%) |
May 03, 2019 | 86.95 | 87.66 | 86.02 | 87.46 | 531,140 | +1.41(+1.64%) |
May 02, 2019 | 85.75 | 87.95 | 85.00 | 86.05 | 841,832 | +0.87(+1.02%) |
May 01, 2019 | 86.79 | 88.71 | 85.18 | 85.19 | 1,118,160 | -2.36(-2.69%) |
Apr 30, 2019 | 90.61 | 92.06 | 84.94 | 87.54 | 2,286,917 | -8.94(-9.26%) |
Apr 29, 2019 | 97.58 | 98.11 | 96.26 | 96.48 | 570,102 | -1.25(-1.28%) |
Apr 26, 2019 | 95.97 | 97.82 | 94.59 | 97.73 | 462,421 | +0.82(+0.84%) |
Apr 25, 2019 | 98.14 | 99.90 | 96.48 | 96.91 | 466,962 | +0.00(+0.00%) |
Apr 24, 2019 | 96.86 | 99.56 | 96.23 | 96.91 | 397,503 | +0.05(+0.05%) |
Apr 23, 2019 | 96.32 | 97.53 | 95.71 | 96.86 | 302,902 | +0.58(+0.60%) |
Apr 22, 2019 | 96.05 | 96.72 | 95.74 | 96.29 | 405,237 | -0.35(-0.36%) |
Apr 18, 2019 | 97.17 | 97.63 | 95.96 | 96.63 | 300,553 | -0.32(-0.33%) |
Apr 17, 2019 | 97.63 | 98.08 | 95.69 | 96.95 | 389,017 | +0.74(+0.77%) |
Apr 16, 2019 | 94.55 | 97.07 | 94.55 | 96.21 | 449,781 | +2.45(+2.62%) |
Apr 15, 2019 | 95.71 | 96.15 | 93.28 | 93.76 | 301,911 | -1.93(-2.02%) |
Apr 12, 2019 | 94.37 | 95.79 | 93.36 | 95.69 | 445,268 | +1.79(+1.91%) |
Apr 11, 2019 | 94.03 | 95.27 | 93.79 | 93.90 | 523,248 | +0.07(+0.07%) |
Apr 10, 2019 | 93.75 | 93.98 | 92.55 | 93.83 | 637,693 | +0.38(+0.41%) |
Apr 09, 2019 | 94.70 | 94.70 | 93.09 | 93.45 | 441,296 | -2.00(-2.10%) |
Apr 08, 2019 | 95.15 | 95.46 | 94.10 | 95.45 | 350,969 | +0.14(+0.15%) |
Apr 05, 2019 | 94.93 | 95.95 | 94.60 | 95.30 | 693,840 | +0.91(+0.97%) |
Apr 04, 2019 | 94.67 | 95.74 | 93.49 | 94.39 | 549,402 | -0.42(-0.45%) |
Apr 03, 2019 | 92.81 | 96.18 | 92.39 | 94.81 | 1,227,275 | +3.63(+3.98%) |
Apr 02, 2019 | 91.35 | 91.35 | 90.11 | 91.19 | 651,255 | +0.36(+0.39%) |
Apr 01, 2019 | 90.68 | 91.27 | 90.14 | 90.83 | 862,599 | +1.33(+1.48%) |
Mar 29, 2019 | 87.77 | 89.67 | 87.28 | 89.50 | 729,395 | +3.04(+3.52%) |
Mar 28, 2019 | 85.89 | 87.24 | 85.19 | 86.46 | 378,492 | +0.76(+0.89%) |
Mar 27, 2019 | 85.82 | 86.39 | 84.06 | 85.70 | 717,454 | -0.15(-0.18%) |
Mar 26, 2019 | 86.23 | 86.70 | 84.94 | 85.86 | 596,238 | +0.78(+0.92%) |
Mar 25, 2019 | 87.15 | 87.69 | 84.41 | 85.08 | 1,185,233 | -2.23(-2.56%) |
Mar 22, 2019 | 88.47 | 88.71 | 87.05 | 87.31 | 1,426,459 | -1.73(-1.94%) |
Mar 21, 2019 | 84.41 | 90.15 | 84.41 | 89.04 | 1,113,603 | +4.54(+5.37%) |
Mar 20, 2019 | 84.40 | 85.09 | 83.36 | 84.50 | 1,018,381 | +0.09(+0.10%) |
Mar 19, 2019 | 84.94 | 85.21 | 83.93 | 84.42 | 682,190 | +0.13(+0.16%) |
Mar 18, 2019 | 84.31 | 84.85 | 83.75 | 84.28 | 1,094,422 | -0.12(-0.14%) |
Mar 15, 2019 | 79.02 | 84.49 | 78.49 | 84.40 | 1,301,497 | +6.95(+8.98%) |
Mar 14, 2019 | 76.83 | 78.82 | 76.16 | 77.44 | 830,283 | +0.72(+0.94%) |
Mar 13, 2019 | 78.11 | 78.11 | 76.71 | 76.72 | 373,213 | -1.04(-1.34%) |
Mar 12, 2019 | 77.64 | 78.38 | 76.48 | 77.76 | 373,860 | +0.49(+0.63%) |
Mar 11, 2019 | 75.93 | 77.58 | 75.40 | 77.27 | 637,564 | +1.81(+2.40%) |
Mar 08, 2019 | 74.77 | 76.39 | 74.43 | 75.46 | 355,653 | -0.42(-0.56%) |
Mar 07, 2019 | 77.35 | 77.35 | 75.77 | 75.88 | 589,426 | -1.82(-2.34%) |
Mar 06, 2019 | 80.59 | 80.59 | 77.60 | 77.70 | 411,337 | -3.16(-3.91%) |
Mar 05, 2019 | 81.48 | 81.98 | 80.25 | 80.87 | 787,154 | -0.63(-0.77%) |
Mar 04, 2019 | 81.03 | 82.52 | 80.57 | 81.49 | 513,740 | +0.84(+1.04%) |