Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.84 | 73.84 | 69.83 | 70.60 | 1,201,470 | -4.28(-5.71%) |
May 30, 2019 | 74.37 | 76.22 | 73.94 | 74.88 | 445,464 | +0.58(+0.78%) |
May 29, 2019 | 74.19 | 74.65 | 73.12 | 74.30 | 345,434 | -0.28(-0.38%) |
May 28, 2019 | 75.96 | 76.47 | 74.35 | 74.58 | 466,619 | -1.18(-1.56%) |
May 24, 2019 | 76.67 | 76.67 | 75.47 | 75.76 | 336,632 | -0.11(-0.15%) |
May 23, 2019 | 77.43 | 77.43 | 75.15 | 75.88 | 620,782 | -2.59(-3.30%) |
May 22, 2019 | 77.75 | 79.01 | 76.83 | 78.47 | 597,890 | -0.53(-0.67%) |
May 21, 2019 | 78.41 | 79.12 | 76.98 | 78.99 | 771,606 | +3.59(+4.76%) |
May 20, 2019 | 74.34 | 75.50 | 73.77 | 75.40 | 500,815 | +0.08(+0.10%) |
May 17, 2019 | 77.44 | 77.44 | 75.25 | 75.33 | 671,099 | -2.95(-3.77%) |
May 16, 2019 | 78.09 | 79.34 | 77.96 | 78.27 | 372,484 | +0.36(+0.46%) |
May 15, 2019 | 77.43 | 78.38 | 76.44 | 77.91 | 520,328 | +0.14(+0.18%) |
May 14, 2019 | 75.95 | 78.18 | 75.31 | 77.77 | 712,881 | +2.19(+2.90%) |
May 13, 2019 | 75.08 | 76.24 | 72.34 | 75.58 | 1,205,389 | -2.31(-2.96%) |
May 10, 2019 | 78.53 | 78.87 | 75.76 | 77.89 | 925,112 | -0.97(-1.24%) |
May 09, 2019 | 78.44 | 79.38 | 76.90 | 78.86 | 1,294,478 | -0.77(-0.97%) |
May 08, 2019 | 81.54 | 82.30 | 79.56 | 79.63 | 1,222,868 | -1.99(-2.44%) |
May 07, 2019 | 83.12 | 84.24 | 80.85 | 81.63 | 1,043,067 | -2.68(-3.17%) |
May 06, 2019 | 87.36 | 87.36 | 82.71 | 84.30 | 1,402,384 | -4.58(-5.15%) |
May 03, 2019 | 89.93 | 90.55 | 88.09 | 88.88 | 563,751 | -0.64(-0.72%) |
May 02, 2019 | 86.88 | 89.60 | 86.42 | 89.52 | 998,026 | +3.57(+4.16%) |
May 01, 2019 | 85.10 | 87.30 | 84.24 | 85.95 | 1,026,062 | +1.36(+1.61%) |
Apr 30, 2019 | 84.86 | 85.19 | 82.93 | 84.59 | 872,656 | -0.05(-0.06%) |
Apr 29, 2019 | 85.65 | 86.59 | 84.49 | 84.65 | 896,836 | -0.87(-1.02%) |
Apr 26, 2019 | 83.93 | 86.43 | 83.00 | 85.51 | 913,032 | +2.33(+2.81%) |
Apr 25, 2019 | 84.64 | 85.11 | 83.01 | 83.18 | 1,075,740 | -1.75(-2.06%) |
Apr 24, 2019 | 87.02 | 87.39 | 84.12 | 84.93 | 1,619,694 | -0.85(-0.99%) |
Apr 23, 2019 | 87.83 | 89.37 | 84.10 | 85.78 | 2,483,536 | -1.07(-1.23%) |
Apr 22, 2019 | 86.34 | 87.32 | 85.89 | 86.85 | 808,859 | +0.16(+0.18%) |
Apr 18, 2019 | 86.44 | 87.31 | 85.77 | 86.69 | 684,660 | +0.33(+0.39%) |
Apr 17, 2019 | 87.12 | 87.87 | 86.18 | 86.36 | 915,746 | -0.28(-0.32%) |
Apr 16, 2019 | 85.39 | 87.17 | 84.54 | 86.64 | 564,096 | +1.91(+2.26%) |
Apr 15, 2019 | 84.77 | 85.89 | 84.07 | 84.72 | 774,409 | +0.09(+0.10%) |
Apr 12, 2019 | 83.72 | 84.82 | 83.42 | 84.64 | 577,426 | +1.32(+1.58%) |
Apr 11, 2019 | 83.36 | 84.41 | 82.74 | 83.32 | 641,217 | +0.21(+0.25%) |
Apr 10, 2019 | 82.01 | 83.13 | 81.64 | 83.11 | 580,365 | +1.51(+1.85%) |
Apr 09, 2019 | 83.32 | 83.65 | 81.19 | 81.60 | 662,368 | -2.18(-2.60%) |
Apr 08, 2019 | 82.00 | 83.80 | 81.44 | 83.78 | 1,196,296 | +3.72(+4.65%) |
Apr 05, 2019 | 79.32 | 80.32 | 77.50 | 80.06 | 1,201,688 | +1.47(+1.86%) |
Apr 04, 2019 | 76.99 | 79.42 | 76.99 | 78.59 | 660,968 | +1.61(+2.10%) |
Apr 03, 2019 | 75.47 | 77.38 | 75.47 | 76.98 | 589,882 | +1.81(+2.40%) |
Apr 02, 2019 | 75.49 | 75.81 | 74.47 | 75.17 | 402,461 | -0.52(-0.68%) |
Apr 01, 2019 | 74.84 | 76.26 | 74.84 | 75.69 | 525,842 | +1.60(+2.16%) |
Mar 29, 2019 | 74.89 | 75.13 | 73.73 | 74.09 | 780,271 | -0.91(-1.22%) |
Mar 28, 2019 | 74.13 | 75.82 | 74.04 | 75.00 | 571,519 | +1.42(+1.93%) |
Mar 27, 2019 | 72.55 | 74.12 | 72.55 | 73.58 | 504,279 | +1.40(+1.93%) |
Mar 26, 2019 | 71.20 | 72.98 | 70.89 | 72.18 | 794,094 | +1.76(+2.50%) |
Mar 25, 2019 | 69.82 | 71.29 | 69.15 | 70.42 | 640,895 | +0.59(+0.84%) |
Mar 22, 2019 | 72.13 | 72.68 | 69.79 | 69.83 | 630,986 | -2.72(-3.75%) |
Mar 21, 2019 | 71.34 | 73.41 | 71.17 | 72.55 | 817,612 | +1.13(+1.58%) |
Mar 20, 2019 | 74.05 | 74.37 | 71.18 | 71.42 | 875,260 | -2.85(-3.84%) |
Mar 19, 2019 | 78.15 | 78.32 | 74.04 | 74.27 | 752,100 | -2.53(-3.29%) |
Mar 18, 2019 | 75.94 | 76.91 | 75.33 | 76.80 | 510,612 | +0.88(+1.16%) |
Mar 15, 2019 | 75.12 | 76.54 | 74.93 | 75.92 | 836,339 | +1.09(+1.45%) |
Mar 14, 2019 | 76.11 | 76.12 | 74.73 | 74.83 | 633,271 | -1.51(-1.98%) |
Mar 13, 2019 | 77.83 | 78.37 | 76.11 | 76.34 | 561,479 | -1.26(-1.63%) |
Mar 12, 2019 | 75.70 | 77.70 | 75.06 | 77.61 | 689,363 | +2.18(+2.89%) |
Mar 11, 2019 | 75.07 | 75.51 | 73.96 | 75.43 | 634,611 | +0.74(+0.99%) |
Mar 08, 2019 | 74.43 | 74.90 | 73.75 | 74.69 | 507,683 | -0.49(-0.65%) |
Mar 07, 2019 | 77.38 | 77.38 | 74.93 | 75.19 | 613,822 | -2.32(-2.99%) |
Mar 06, 2019 | 78.16 | 78.65 | 77.49 | 77.50 | 839,842 | -0.74(-0.94%) |
Mar 05, 2019 | 79.56 | 80.17 | 76.68 | 78.24 | 1,073,109 | -1.47(-1.85%) |
Mar 04, 2019 | 77.51 | 81.05 | 77.33 | 79.71 | 1,744,499 | +3.00(+3.91%) |