Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.26 | 61.26 | 59.49 | 59.66 | 1,690,453 | -2.14(-3.46%) |
May 30, 2019 | 61.83 | 62.67 | 61.54 | 61.80 | 1,238,702 | -0.22(-0.35%) |
May 29, 2019 | 62.67 | 63.07 | 61.69 | 62.01 | 1,871,184 | -1.54(-2.42%) |
May 28, 2019 | 63.21 | 63.90 | 62.77 | 63.55 | 1,572,500 | +0.59(+0.94%) |
May 24, 2019 | 63.12 | 63.55 | 62.28 | 62.96 | 1,630,079 | +0.43(+0.69%) |
May 23, 2019 | 62.67 | 63.35 | 62.18 | 62.52 | 2,165,213 | -1.53(-2.38%) |
May 22, 2019 | 64.16 | 64.66 | 63.96 | 64.05 | 778,861 | -0.51(-0.79%) |
May 21, 2019 | 64.17 | 65.42 | 63.99 | 64.56 | 1,167,303 | +0.68(+1.06%) |
May 20, 2019 | 63.66 | 64.25 | 63.20 | 63.88 | 1,279,913 | +0.02(+0.03%) |
May 17, 2019 | 64.79 | 65.02 | 63.71 | 63.86 | 1,492,144 | -1.56(-2.38%) |
May 16, 2019 | 66.07 | 66.36 | 65.24 | 65.42 | 1,588,616 | -0.16(-0.24%) |
May 15, 2019 | 65.29 | 66.60 | 65.07 | 65.58 | 2,135,415 | -0.60(-0.91%) |
May 14, 2019 | 64.90 | 66.50 | 64.80 | 66.18 | 1,703,853 | +1.57(+2.44%) |
May 13, 2019 | 67.18 | 67.38 | 64.51 | 64.61 | 3,517,927 | -3.85(-5.62%) |
May 10, 2019 | 68.55 | 68.85 | 66.16 | 68.45 | 2,161,343 | +0.02(+0.03%) |
May 09, 2019 | 67.42 | 68.90 | 65.04 | 68.43 | 3,357,685 | +0.03(+0.04%) |
May 08, 2019 | 67.89 | 69.25 | 67.13 | 68.40 | 4,157,990 | -3.08(-4.31%) |
May 07, 2019 | 72.12 | 72.43 | 70.78 | 71.49 | 2,595,941 | -1.13(-1.56%) |
May 06, 2019 | 71.31 | 72.78 | 70.77 | 72.62 | 2,088,482 | +0.00(+0.00%) |
May 03, 2019 | 72.35 | 72.95 | 71.92 | 72.62 | 1,608,222 | +0.90(+1.26%) |
May 02, 2019 | 69.63 | 71.79 | 69.03 | 71.71 | 2,447,215 | +1.90(+2.73%) |
May 01, 2019 | 70.69 | 71.06 | 69.70 | 69.81 | 1,109,287 | -0.93(-1.32%) |
Apr 30, 2019 | 71.49 | 71.92 | 70.62 | 70.74 | 1,315,620 | -0.61(-0.86%) |
Apr 29, 2019 | 71.16 | 71.73 | 70.41 | 71.35 | 1,264,502 | +0.14(+0.20%) |
Apr 26, 2019 | 70.40 | 71.50 | 69.34 | 71.21 | 1,721,329 | +0.65(+0.92%) |
Apr 25, 2019 | 72.19 | 72.33 | 70.50 | 70.56 | 1,639,693 | -1.82(-2.51%) |
Apr 24, 2019 | 74.55 | 75.10 | 72.27 | 72.38 | 1,754,891 | -2.12(-2.85%) |
Apr 23, 2019 | 76.94 | 76.94 | 73.17 | 74.50 | 2,448,137 | -2.94(-3.80%) |
Apr 22, 2019 | 77.72 | 77.82 | 76.87 | 77.44 | 611,544 | -0.38(-0.48%) |
Apr 18, 2019 | 77.45 | 77.90 | 76.52 | 77.82 | 838,966 | +0.44(+0.57%) |
Apr 17, 2019 | 79.04 | 80.31 | 77.38 | 77.38 | 1,440,335 | -1.05(-1.33%) |
Apr 16, 2019 | 77.78 | 78.65 | 77.39 | 78.42 | 1,484,748 | +0.90(+1.15%) |
Apr 15, 2019 | 78.77 | 78.82 | 77.27 | 77.53 | 1,434,992 | -1.32(-1.67%) |
Apr 12, 2019 | 78.30 | 79.40 | 77.98 | 78.85 | 1,156,748 | +0.90(+1.15%) |
Apr 11, 2019 | 80.30 | 80.39 | 77.88 | 77.95 | 1,490,581 | -2.68(-3.32%) |
Apr 10, 2019 | 80.00 | 80.86 | 79.30 | 80.63 | 871,698 | +0.73(+0.91%) |
Apr 09, 2019 | 81.72 | 81.89 | 79.80 | 79.90 | 1,574,557 | -2.04(-2.48%) |
Apr 08, 2019 | 81.24 | 81.95 | 80.84 | 81.94 | 1,023,235 | +0.75(+0.93%) |
Apr 05, 2019 | 80.92 | 81.65 | 80.51 | 81.18 | 1,511,349 | +0.56(+0.69%) |
Apr 04, 2019 | 79.59 | 81.03 | 79.28 | 80.63 | 1,638,750 | +1.26(+1.59%) |
Apr 03, 2019 | 78.90 | 79.69 | 78.59 | 79.37 | 2,097,152 | +1.23(+1.58%) |
Apr 02, 2019 | 79.52 | 79.64 | 77.30 | 78.13 | 1,891,760 | -1.23(-1.54%) |
Apr 01, 2019 | 77.69 | 79.70 | 77.69 | 79.36 | 1,526,917 | +2.09(+2.71%) |
Mar 29, 2019 | 76.64 | 77.63 | 76.16 | 77.26 | 1,903,934 | +0.76(+1.00%) |
Mar 28, 2019 | 75.40 | 76.74 | 75.21 | 76.50 | 1,034,832 | +0.96(+1.27%) |
Mar 27, 2019 | 76.39 | 76.67 | 75.21 | 75.54 | 1,158,559 | -0.84(-1.10%) |
Mar 26, 2019 | 77.11 | 78.10 | 75.77 | 76.38 | 1,663,947 | -0.51(-0.66%) |
Mar 25, 2019 | 77.41 | 77.52 | 76.20 | 76.89 | 1,075,364 | -1.07(-1.38%) |
Mar 22, 2019 | 80.11 | 80.48 | 77.76 | 77.96 | 944,752 | -2.63(-3.26%) |
Mar 21, 2019 | 79.58 | 81.16 | 79.41 | 80.59 | 972,889 | +1.01(+1.27%) |
Mar 20, 2019 | 80.35 | 80.43 | 79.08 | 79.58 | 779,297 | -0.74(-0.93%) |
Mar 19, 2019 | 82.32 | 82.32 | 79.99 | 80.33 | 946,032 | -1.13(-1.39%) |
Mar 18, 2019 | 80.67 | 81.47 | 80.11 | 81.46 | 806,208 | +0.95(+1.18%) |
Mar 15, 2019 | 80.18 | 81.05 | 80.18 | 80.51 | 1,590,184 | +0.65(+0.81%) |
Mar 14, 2019 | 80.89 | 81.24 | 79.71 | 79.86 | 835,406 | -1.05(-1.30%) |
Mar 13, 2019 | 80.73 | 81.51 | 80.35 | 80.90 | 1,079,910 | +0.69(+0.87%) |
Mar 12, 2019 | 80.58 | 80.83 | 79.81 | 80.21 | 906,139 | -0.04(-0.05%) |
Mar 11, 2019 | 78.24 | 80.26 | 77.99 | 80.25 | 1,082,620 | +2.38(+3.06%) |
Mar 08, 2019 | 78.02 | 78.12 | 75.83 | 77.86 | 1,896,101 | -1.53(-1.93%) |
Mar 07, 2019 | 80.45 | 80.71 | 78.79 | 79.39 | 1,381,797 | -1.66(-2.05%) |
Mar 06, 2019 | 82.54 | 82.80 | 80.86 | 81.05 | 804,059 | -1.46(-1.77%) |
Mar 05, 2019 | 82.91 | 83.20 | 81.99 | 82.52 | 1,023,837 | -0.53(-0.63%) |
Mar 04, 2019 | 85.40 | 85.40 | 81.74 | 83.04 | 1,802,481 | -2.16(-2.53%) |