Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.30 | 78.27 | 75.26 | 76.88 | 600,200 | -0.66(-0.85%) |
May 30, 2019 | 76.10 | 78.50 | 75.75 | 77.54 | 774,190 | +0.98(+1.28%) |
May 29, 2019 | 77.16 | 79.24 | 75.50 | 76.56 | 933,749 | -1.13(-1.45%) |
May 28, 2019 | 77.18 | 80.88 | 76.29 | 77.69 | 1,807,850 | +0.69(+0.90%) |
May 24, 2019 | 75.58 | 77.90 | 74.20 | 77.00 | 1,525,300 | +1.19(+1.57%) |
May 23, 2019 | 72.53 | 76.15 | 71.35 | 75.81 | 4,684,309 | +4.31(+6.03%) |
May 22, 2019 | 74.37 | 75.13 | 71.05 | 71.50 | 1,187,029 | -4.88(-6.39%) |
May 21, 2019 | 75.40 | 76.89 | 73.90 | 76.38 | 934,801 | -1.89(-2.41%) |
May 20, 2019 | 75.14 | 79.28 | 74.80 | 78.27 | 1,096,210 | +2.09(+2.74%) |
May 17, 2019 | 74.99 | 77.36 | 73.84 | 76.18 | 644,200 | -0.42(-0.55%) |
May 16, 2019 | 77.88 | 80.00 | 76.28 | 76.60 | 1,173,878 | -0.85(-1.10%) |
May 15, 2019 | 72.00 | 77.60 | 71.21 | 77.45 | 1,128,822 | +4.95(+6.83%) |
May 14, 2019 | 72.52 | 73.27 | 71.28 | 72.50 | 1,033,791 | +0.25(+0.35%) |
May 13, 2019 | 74.00 | 75.41 | 70.13 | 72.25 | 1,465,970 | -3.75(-4.93%) |
May 10, 2019 | 74.09 | 79.74 | 71.02 | 76.00 | 4,967,500 | +11.93(+18.62%) |
May 09, 2019 | 64.00 | 65.01 | 62.01 | 64.07 | 1,009,117 | -0.67(-1.03%) |
May 08, 2019 | 68.28 | 68.28 | 64.70 | 64.74 | 890,448 | -3.73(-5.45%) |
May 07, 2019 | 68.79 | 69.14 | 67.46 | 68.47 | 587,393 | -1.04(-1.50%) |
May 06, 2019 | 63.65 | 69.97 | 63.00 | 69.51 | 734,189 | +0.49(+0.71%) |
May 03, 2019 | 65.91 | 69.45 | 65.12 | 69.02 | 680,100 | +2.69(+4.06%) |
May 02, 2019 | 64.78 | 66.99 | 64.01 | 66.33 | 477,378 | +1.32(+2.03%) |
May 01, 2019 | 65.98 | 65.98 | 63.58 | 65.01 | 712,755 | -0.50(-0.76%) |
Apr 30, 2019 | 66.28 | 68.90 | 65.19 | 65.51 | 709,737 | -0.61(-0.92%) |
Apr 29, 2019 | 67.03 | 67.25 | 64.87 | 66.12 | 665,364 | -1.28(-1.90%) |
Apr 26, 2019 | 65.23 | 68.11 | 64.50 | 67.40 | 556,000 | +2.02(+3.09%) |
Apr 25, 2019 | 65.11 | 66.17 | 64.50 | 65.38 | 530,367 | -0.12(-0.18%) |
Apr 24, 2019 | 67.64 | 67.84 | 64.76 | 65.50 | 731,918 | -1.22(-1.83%) |
Apr 23, 2019 | 63.80 | 68.40 | 63.80 | 66.72 | 1,178,128 | +2.78(+4.35%) |
Apr 22, 2019 | 69.15 | 70.00 | 63.80 | 63.94 | 2,054,928 | -6.57(-9.32%) |
Apr 18, 2019 | 72.60 | 72.65 | 68.06 | 70.51 | 1,397,900 | -2.20(-3.03%) |
Apr 17, 2019 | 74.20 | 74.81 | 67.52 | 72.71 | 2,595,477 | -3.91(-5.10%) |
Apr 16, 2019 | 75.97 | 78.10 | 75.89 | 76.62 | 1,554,832 | +2.60(+3.51%) |
Apr 15, 2019 | 77.04 | 77.45 | 72.15 | 74.02 | 2,288,178 | -3.52(-4.54%) |
Apr 12, 2019 | 72.65 | 77.72 | 72.31 | 77.54 | 1,983,000 | +5.45(+7.56%) |
Apr 11, 2019 | 74.15 | 75.80 | 71.15 | 72.09 | 1,820,276 | -1.90(-2.57%) |
Apr 10, 2019 | 68.81 | 74.10 | 67.51 | 73.99 | 3,550,869 | +7.81(+11.80%) |
Apr 09, 2019 | 66.16 | 68.98 | 66.01 | 66.18 | 596,738 | +0.03(+0.05%) |
Apr 08, 2019 | 69.96 | 70.19 | 65.87 | 66.15 | 1,176,482 | -3.85(-5.50%) |
Apr 05, 2019 | 70.24 | 70.98 | 69.02 | 70.00 | 988,900 | -0.11(-0.16%) |
Apr 04, 2019 | 70.50 | 71.50 | 68.06 | 70.11 | 1,797,646 | -0.58(-0.82%) |
Apr 03, 2019 | 68.00 | 70.20 | 66.85 | 70.69 | 2,346,258 | +3.69(+5.51%) |
Apr 02, 2019 | 65.76 | 68.31 | 61.69 | 67.00 | 5,623,085 | -1.62(-2.36%) |
Apr 01, 2019 | 77.16 | 78.34 | 68.05 | 68.62 | 2,525,005 | -8.08(-10.53%) |
Mar 29, 2019 | 74.63 | 79.21 | 73.00 | 76.70 | 1,305,000 | +3.00(+4.07%) |
Mar 28, 2019 | 73.00 | 74.92 | 73.00 | 73.70 | 831,119 | +0.84(+1.15%) |
Mar 27, 2019 | 78.42 | 78.50 | 70.75 | 72.86 | 1,273,574 | -4.94(-6.35%) |
Mar 26, 2019 | 79.06 | 79.61 | 77.56 | 77.80 | 918,234 | +0.92(+1.20%) |
Mar 25, 2019 | 79.20 | 81.00 | 75.20 | 76.88 | 1,572,753 | -2.13(-2.70%) |
Mar 22, 2019 | 84.93 | 85.00 | 78.35 | 79.01 | 1,401,500 | -6.06(-7.12%) |
Mar 21, 2019 | 87.95 | 90.00 | 83.96 | 85.07 | 1,325,116 | -3.01(-3.42%) |
Mar 20, 2019 | 91.09 | 91.24 | 87.04 | 88.08 | 813,416 | -3.15(-3.45%) |
Mar 19, 2019 | 94.97 | 95.07 | 87.21 | 91.23 | 1,318,553 | -2.27(-2.43%) |
Mar 18, 2019 | 98.05 | 101.40 | 87.13 | 93.50 | 1,919,095 | -4.48(-4.57%) |
Mar 15, 2019 | 97.21 | 106.58 | 96.62 | 97.98 | 2,242,900 | +0.47(+0.48%) |
Mar 14, 2019 | 95.01 | 100.74 | 94.15 | 97.51 | 2,091,434 | +3.06(+3.24%) |
Mar 13, 2019 | 78.95 | 98.25 | 78.51 | 94.45 | 3,710,636 | +20.45(+27.64%) |
Mar 12, 2019 | 68.70 | 74.82 | 68.01 | 74.00 | 981,424 | +7.18(+10.75%) |
Mar 11, 2019 | 63.03 | 68.23 | 63.03 | 66.82 | 569,633 | +3.90(+6.20%) |
Mar 08, 2019 | 62.38 | 63.10 | 60.72 | 62.92 | 356,900 | +0.21(+0.33%) |
Mar 07, 2019 | 62.00 | 64.20 | 58.18 | 62.71 | 586,079 | +0.77(+1.24%) |
Mar 06, 2019 | 67.04 | 68.18 | 61.24 | 61.94 | 731,786 | -5.10(-7.61%) |
Mar 05, 2019 | 66.60 | 69.50 | 66.38 | 67.04 | 367,282 | -0.99(-1.46%) |
Mar 04, 2019 | 71.89 | 72.60 | 65.90 | 68.03 | 979,187 | -2.56(-3.63%) |