Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 75.78 | 76.52 | 75.78 | 76.00 | 16,700 | -0.74(-0.96%) |
May 30, 2019 | 76.52 | 77.20 | 76.52 | 76.74 | 18,145 | +1.48(+1.97%) |
May 29, 2019 | 75.00 | 75.39 | 74.72 | 75.26 | 21,879 | -1.15(-1.51%) |
May 28, 2019 | 77.28 | 77.28 | 76.41 | 76.41 | 13,671 | -2.24(-2.85%) |
May 24, 2019 | 78.47 | 78.65 | 78.13 | 78.65 | 15,800 | +0.35(+0.45%) |
May 23, 2019 | 77.77 | 78.49 | 77.73 | 78.30 | 17,503 | -1.12(-1.41%) |
May 22, 2019 | 78.84 | 79.95 | 78.84 | 79.42 | 13,035 | +1.40(+1.79%) |
May 21, 2019 | 77.75 | 78.07 | 77.51 | 78.02 | 12,701 | +0.12(+0.15%) |
May 20, 2019 | 77.26 | 77.90 | 77.26 | 77.90 | 10,634 | -1.14(-1.44%) |
May 17, 2019 | 78.43 | 79.36 | 78.43 | 79.04 | 20,300 | +1.02(+1.31%) |
May 16, 2019 | 76.94 | 78.64 | 76.74 | 78.02 | 18,217 | +0.82(+1.06%) |
May 15, 2019 | 75.66 | 77.23 | 75.66 | 77.20 | 15,310 | +1.04(+1.37%) |
May 14, 2019 | 75.58 | 76.54 | 75.58 | 76.16 | 27,699 | +2.09(+2.82%) |
May 13, 2019 | 74.21 | 74.60 | 73.42 | 74.07 | 74,030 | -1.43(-1.89%) |
May 10, 2019 | 74.53 | 75.65 | 74.31 | 75.50 | 259,300 | +0.51(+0.68%) |
May 09, 2019 | 74.44 | 75.19 | 74.14 | 74.99 | 230,001 | -0.31(-0.41%) |
May 08, 2019 | 74.90 | 76.94 | 74.76 | 75.30 | 263,655 | +1.81(+2.46%) |
May 07, 2019 | 73.66 | 73.71 | 73.04 | 73.49 | 158,780 | -1.11(-1.49%) |
May 06, 2019 | 74.32 | 75.16 | 74.22 | 74.60 | 890,432 | -1.55(-2.04%) |
May 03, 2019 | 75.38 | 76.45 | 75.38 | 76.15 | 21,100 | -0.01(-0.01%) |
May 02, 2019 | 76.40 | 76.40 | 75.96 | 76.16 | 17,296 | -3.17(-4.00%) |
May 01, 2019 | 80.70 | 80.70 | 79.33 | 79.33 | 7,346 | -0.50(-0.63%) |
Apr 30, 2019 | 79.19 | 80.19 | 79.19 | 79.83 | 12,668 | +1.23(+1.56%) |
Apr 29, 2019 | 77.83 | 78.81 | 77.83 | 78.60 | 7,772 | +0.06(+0.08%) |
Apr 26, 2019 | 79.22 | 79.22 | 78.36 | 78.53 | 15,700 | -0.62(-0.79%) |
Apr 25, 2019 | 79.09 | 79.41 | 78.94 | 79.16 | 10,896 | +0.97(+1.24%) |
Apr 24, 2019 | 79.33 | 79.33 | 78.07 | 78.19 | 19,723 | -1.04(-1.31%) |
Apr 23, 2019 | 78.43 | 79.52 | 78.43 | 79.23 | 36,843 | +1.39(+1.79%) |
Apr 22, 2019 | 77.88 | 77.88 | 77.20 | 77.84 | 12,677 | +0.39(+0.50%) |
Apr 18, 2019 | 77.11 | 77.71 | 77.10 | 77.45 | 11,600 | -0.16(-0.21%) |
Apr 17, 2019 | 77.08 | 77.61 | 77.08 | 77.61 | 11,726 | -0.78(-1.00%) |
Apr 16, 2019 | 78.25 | 78.49 | 78.06 | 78.39 | 12,255 | -0.11(-0.14%) |
Apr 15, 2019 | 78.52 | 79.75 | 78.42 | 78.50 | 14,249 | -0.11(-0.14%) |
Apr 12, 2019 | 78.97 | 79.00 | 78.59 | 78.61 | 11,700 | -0.04(-0.05%) |
Apr 11, 2019 | 78.72 | 78.91 | 78.46 | 78.65 | 9,242 | -1.10(-1.38%) |
Apr 10, 2019 | 79.22 | 79.82 | 79.22 | 79.75 | 27,017 | -0.80(-0.99%) |
Apr 09, 2019 | 80.55 | 81.04 | 80.24 | 80.55 | 12,309 | -0.42(-0.51%) |
Apr 08, 2019 | 80.78 | 81.16 | 80.70 | 80.97 | 6,496 | +0.56(+0.69%) |
Apr 05, 2019 | 79.95 | 80.59 | 79.95 | 80.41 | 18,400 | -0.04(-0.05%) |
Apr 04, 2019 | 80.56 | 80.71 | 79.95 | 80.45 | 19,012 | -0.27(-0.33%) |
Apr 03, 2019 | 80.42 | 80.77 | 80.30 | 80.72 | 15,897 | +0.76(+0.95%) |
Apr 02, 2019 | 79.53 | 80.19 | 79.50 | 79.96 | 9,657 | -0.58(-0.72%) |
Apr 01, 2019 | 80.80 | 80.80 | 80.19 | 80.54 | 15,053 | +0.42(+0.52%) |
Mar 29, 2019 | 79.38 | 80.40 | 79.33 | 80.12 | 13,400 | +1.61(+2.05%) |
Mar 28, 2019 | 78.23 | 78.89 | 78.03 | 78.51 | 12,086 | +1.06(+1.37%) |
Mar 27, 2019 | 77.81 | 78.01 | 77.30 | 77.45 | 15,227 | +0.44(+0.57%) |
Mar 26, 2019 | 76.84 | 77.26 | 76.69 | 77.01 | 17,588 | +0.97(+1.27%) |
Mar 25, 2019 | 75.73 | 76.28 | 75.60 | 76.05 | 11,602 | -0.20(-0.27%) |
Mar 22, 2019 | 76.41 | 76.41 | 75.76 | 76.25 | 11,900 | -1.53(-1.97%) |
Mar 21, 2019 | 78.04 | 78.04 | 77.08 | 77.78 | 10,035 | -0.72(-0.92%) |
Mar 20, 2019 | 78.21 | 78.86 | 77.80 | 78.50 | 12,873 | +2.05(+2.68%) |
Mar 19, 2019 | 77.22 | 77.22 | 76.40 | 76.45 | 17,382 | -0.51(-0.66%) |
Mar 18, 2019 | 76.52 | 76.96 | 76.01 | 76.96 | 69,985 | +0.46(+0.60%) |
Mar 15, 2019 | 74.98 | 76.50 | 74.98 | 76.50 | 11,500 | +2.51(+3.39%) |
Mar 14, 2019 | 74.08 | 74.22 | 73.79 | 73.99 | 11,913 | -0.36(-0.48%) |
Mar 13, 2019 | 73.86 | 74.51 | 73.74 | 74.35 | 21,412 | +0.39(+0.53%) |
Mar 12, 2019 | 73.69 | 74.23 | 73.60 | 73.96 | 10,925 | -0.57(-0.76%) |
Mar 11, 2019 | 74.11 | 74.58 | 74.11 | 74.53 | 10,677 | +0.11(+0.15%) |
Mar 08, 2019 | 74.08 | 75.26 | 74.08 | 74.42 | 20,700 | +0.83(+1.12%) |
Mar 07, 2019 | 74.88 | 74.90 | 73.35 | 73.59 | 18,289 | +0.39(+0.53%) |
Mar 06, 2019 | 73.88 | 73.89 | 73.15 | 73.21 | 86,473 | -0.75(-1.01%) |
Mar 05, 2019 | 74.16 | 74.19 | 73.71 | 73.95 | 18,293 | -0.58(-0.77%) |
Mar 04, 2019 | 75.08 | 75.10 | 74.13 | 74.53 | 19,864 | -1.18(-1.56%) |