Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.62 | 81.83 | 81.01 | 81.42 | 473,149 | -1.03(-1.25%) |
May 30, 2019 | 82.69 | 83.32 | 82.05 | 82.45 | 153,411 | -0.08(-0.10%) |
May 29, 2019 | 82.83 | 82.83 | 82.01 | 82.53 | 238,346 | -0.66(-0.80%) |
May 28, 2019 | 83.89 | 84.28 | 83.20 | 83.20 | 417,975 | -0.48(-0.58%) |
May 24, 2019 | 83.15 | 83.76 | 83.05 | 83.68 | 95,803 | +0.95(+1.15%) |
May 23, 2019 | 83.57 | 84.00 | 82.34 | 82.73 | 177,323 | -1.97(-2.33%) |
May 22, 2019 | 84.89 | 85.25 | 84.44 | 84.70 | 94,929 | -0.64(-0.75%) |
May 21, 2019 | 84.67 | 85.51 | 84.67 | 85.34 | 629,548 | +0.99(+1.17%) |
May 20, 2019 | 84.18 | 84.82 | 83.99 | 84.35 | 104,157 | -0.44(-0.52%) |
May 17, 2019 | 85.43 | 86.13 | 84.75 | 84.79 | 92,659 | -1.30(-1.51%) |
May 16, 2019 | 85.74 | 86.75 | 85.74 | 86.09 | 89,479 | +0.45(+0.53%) |
May 15, 2019 | 84.89 | 85.84 | 84.68 | 85.64 | 104,927 | +0.22(+0.26%) |
May 14, 2019 | 84.74 | 85.79 | 84.74 | 85.42 | 148,506 | +0.84(+1.00%) |
May 13, 2019 | 85.52 | 85.87 | 84.34 | 84.58 | 155,361 | -2.62(-3.00%) |
May 10, 2019 | 86.71 | 87.40 | 85.57 | 87.19 | 126,201 | +0.23(+0.27%) |
May 09, 2019 | 86.43 | 87.18 | 85.61 | 86.96 | 138,393 | -0.17(-0.19%) |
May 08, 2019 | 87.51 | 88.02 | 87.09 | 87.13 | 152,759 | -0.63(-0.72%) |
May 07, 2019 | 88.75 | 88.99 | 87.06 | 87.76 | 187,635 | -1.68(-1.88%) |
May 06, 2019 | 87.95 | 89.73 | 87.95 | 89.44 | 152,690 | -0.00(-0.01%) |
May 03, 2019 | 88.24 | 89.46 | 88.16 | 89.45 | 226,826 | +1.62(+1.85%) |
May 02, 2019 | 87.35 | 88.29 | 86.93 | 87.82 | 284,367 | +0.36(+0.41%) |
May 01, 2019 | 88.41 | 88.51 | 87.47 | 87.47 | 136,033 | -0.55(-0.63%) |
Apr 30, 2019 | 88.11 | 88.33 | 87.25 | 88.02 | 156,912 | -0.11(-0.13%) |
Apr 29, 2019 | 88.03 | 88.45 | 87.84 | 88.13 | 168,289 | +0.39(+0.44%) |
Apr 26, 2019 | 86.84 | 87.85 | 86.84 | 87.75 | 165,822 | +0.70(+0.80%) |
Apr 25, 2019 | 87.23 | 87.23 | 86.46 | 87.05 | 149,877 | -0.52(-0.60%) |
Apr 24, 2019 | 87.46 | 87.89 | 87.35 | 87.58 | 130,804 | +0.16(+0.18%) |
Apr 23, 2019 | 85.76 | 87.68 | 85.76 | 87.42 | 194,695 | +1.43(+1.66%) |
Apr 22, 2019 | 85.69 | 86.29 | 85.61 | 85.99 | 117,463 | -0.17(-0.19%) |
Apr 18, 2019 | 86.28 | 86.53 | 85.69 | 86.16 | 115,928 | -0.25(-0.29%) |
Apr 17, 2019 | 87.47 | 87.47 | 85.90 | 86.41 | 143,957 | -0.74(-0.85%) |
Apr 16, 2019 | 87.29 | 87.52 | 86.95 | 87.16 | 172,478 | -0.06(-0.07%) |
Apr 15, 2019 | 87.39 | 87.73 | 86.86 | 87.21 | 137,041 | -0.27(-0.31%) |
Apr 12, 2019 | 87.76 | 87.76 | 87.24 | 87.48 | 95,174 | +0.22(+0.26%) |
Apr 11, 2019 | 87.65 | 87.65 | 87.11 | 87.26 | 99,763 | -0.25(-0.28%) |
Apr 10, 2019 | 86.28 | 87.58 | 86.28 | 87.50 | 159,692 | +1.32(+1.53%) |
Apr 09, 2019 | 86.82 | 87.11 | 86.08 | 86.18 | 175,916 | -0.93(-1.06%) |
Apr 08, 2019 | 87.10 | 87.17 | 86.64 | 87.11 | 175,379 | -0.13(-0.15%) |
Apr 05, 2019 | 86.59 | 87.36 | 86.59 | 87.24 | 157,646 | +0.82(+0.95%) |
Apr 04, 2019 | 85.99 | 86.47 | 85.84 | 86.42 | 218,086 | +0.42(+0.49%) |
Apr 03, 2019 | 85.92 | 86.54 | 85.76 | 86.00 | 286,899 | +0.42(+0.49%) |
Apr 02, 2019 | 85.59 | 85.72 | 85.13 | 85.58 | 169,312 | -0.35(-0.41%) |
Apr 01, 2019 | 85.78 | 86.10 | 85.43 | 85.92 | 265,661 | +0.80(+0.94%) |
Mar 29, 2019 | 85.53 | 85.64 | 84.70 | 85.13 | 183,012 | +0.21(+0.25%) |
Mar 28, 2019 | 84.22 | 85.03 | 84.00 | 84.92 | 198,404 | +0.87(+1.03%) |
Mar 27, 2019 | 84.30 | 84.60 | 83.08 | 84.05 | 205,965 | -0.33(-0.40%) |
Mar 26, 2019 | 84.28 | 84.95 | 83.98 | 84.38 | 155,483 | +0.71(+0.84%) |
Mar 25, 2019 | 83.33 | 84.12 | 82.56 | 83.68 | 293,323 | +0.43(+0.52%) |
Mar 22, 2019 | 85.89 | 85.97 | 83.25 | 83.25 | 229,132 | -3.07(-3.55%) |
Mar 21, 2019 | 84.89 | 86.75 | 84.89 | 86.32 | 167,170 | +1.19(+1.40%) |
Mar 20, 2019 | 85.73 | 86.32 | 84.75 | 85.13 | 155,525 | -0.60(-0.70%) |
Mar 19, 2019 | 86.58 | 86.59 | 85.52 | 85.73 | 213,005 | -0.45(-0.52%) |
Mar 18, 2019 | 85.39 | 86.41 | 85.37 | 86.17 | 245,766 | +0.66(+0.77%) |
Mar 15, 2019 | 85.72 | 86.18 | 85.40 | 85.52 | 147,237 | +0.09(+0.10%) |
Mar 14, 2019 | 85.93 | 85.93 | 85.43 | 85.43 | 107,432 | -0.53(-0.62%) |
Mar 13, 2019 | 85.96 | 86.37 | 85.77 | 85.96 | 131,020 | +0.31(+0.37%) |
Mar 12, 2019 | 85.80 | 85.93 | 85.35 | 85.65 | 122,534 | +0.03(+0.03%) |
Mar 11, 2019 | 84.39 | 85.62 | 84.38 | 85.62 | 128,260 | +1.34(+1.59%) |
Mar 08, 2019 | 83.65 | 84.30 | 83.65 | 84.28 | 125,183 | -0.03(-0.04%) |
Mar 07, 2019 | 85.01 | 85.10 | 84.13 | 84.31 | 253,544 | -0.77(-0.91%) |
Mar 06, 2019 | 86.86 | 86.86 | 84.96 | 85.08 | 223,401 | -1.70(-1.96%) |
Mar 05, 2019 | 87.04 | 87.13 | 86.57 | 86.78 | 135,496 | -0.25(-0.29%) |
Mar 04, 2019 | 88.29 | 88.30 | 86.48 | 87.04 | 172,293 | -1.02(-1.16%) |