Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.93 | 82.68 | 81.04 | 81.96 | 565,677 | -0.81(-0.98%) |
May 30, 2019 | 82.71 | 83.73 | 82.40 | 82.78 | 272,086 | +0.34(+0.41%) |
May 29, 2019 | 82.19 | 82.80 | 80.88 | 82.44 | 165,326 | -0.12(-0.14%) |
May 28, 2019 | 84.08 | 84.13 | 82.47 | 82.56 | 199,482 | -0.99(-1.18%) |
May 24, 2019 | 84.18 | 84.18 | 82.77 | 83.55 | 186,982 | +0.05(+0.07%) |
May 23, 2019 | 81.50 | 84.12 | 81.50 | 83.49 | 234,099 | +1.05(+1.28%) |
May 22, 2019 | 83.36 | 83.92 | 82.00 | 82.44 | 233,927 | -1.09(-1.30%) |
May 21, 2019 | 83.76 | 84.32 | 82.96 | 83.53 | 268,706 | +0.48(+0.58%) |
May 20, 2019 | 80.96 | 83.40 | 80.33 | 83.05 | 292,439 | +1.51(+1.85%) |
May 17, 2019 | 84.19 | 84.34 | 80.77 | 81.54 | 417,902 | -3.71(-4.35%) |
May 16, 2019 | 84.62 | 85.96 | 83.55 | 85.24 | 400,481 | +0.74(+0.87%) |
May 15, 2019 | 81.80 | 85.32 | 81.40 | 84.51 | 437,447 | +2.14(+2.60%) |
May 14, 2019 | 83.25 | 84.17 | 81.94 | 82.37 | 509,837 | -0.78(-0.94%) |
May 13, 2019 | 85.46 | 87.04 | 82.28 | 83.15 | 545,024 | -2.43(-2.84%) |
May 10, 2019 | 87.98 | 88.09 | 82.66 | 85.58 | 901,105 | -2.82(-3.19%) |
May 09, 2019 | 80.19 | 89.28 | 78.61 | 88.40 | 2,209,740 | +14.51(+19.64%) |
May 08, 2019 | 74.67 | 75.24 | 73.68 | 73.89 | 295,655 | -0.66(-0.89%) |
May 07, 2019 | 74.34 | 74.57 | 73.24 | 74.56 | 247,571 | -0.87(-1.16%) |
May 06, 2019 | 75.46 | 76.54 | 75.32 | 75.43 | 215,152 | -2.22(-2.85%) |
May 03, 2019 | 75.37 | 77.83 | 75.37 | 77.64 | 359,869 | +2.52(+3.36%) |
May 02, 2019 | 73.84 | 75.52 | 73.77 | 75.12 | 288,813 | +1.09(+1.47%) |
May 01, 2019 | 75.68 | 75.96 | 73.15 | 74.03 | 408,115 | -1.58(-2.09%) |
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |
Apr 01, 2019 | 73.77 | 75.88 | 73.25 | 75.65 | 387,075 | +2.44(+3.34%) |
Mar 29, 2019 | 72.10 | 73.52 | 71.85 | 73.20 | 374,515 | +1.73(+2.43%) |
Mar 28, 2019 | 72.18 | 72.56 | 71.32 | 71.47 | 301,154 | -0.57(-0.79%) |
Mar 27, 2019 | 71.74 | 72.90 | 71.37 | 72.04 | 382,583 | -0.11(-0.15%) |
Mar 26, 2019 | 71.07 | 72.44 | 71.07 | 72.15 | 339,221 | +1.13(+1.59%) |
Mar 25, 2019 | 71.61 | 72.63 | 70.78 | 71.02 | 168,439 | -0.68(-0.95%) |
Mar 22, 2019 | 74.45 | 74.71 | 71.64 | 71.70 | 346,104 | -3.30(-4.40%) |
Mar 21, 2019 | 73.95 | 75.11 | 73.93 | 75.00 | 321,277 | +0.64(+0.85%) |
Mar 20, 2019 | 74.38 | 75.11 | 71.95 | 74.36 | 414,279 | -0.29(-0.39%) |
Mar 19, 2019 | 75.20 | 76.05 | 74.17 | 74.66 | 510,360 | -0.39(-0.52%) |
Mar 18, 2019 | 75.85 | 76.27 | 73.93 | 75.05 | 494,253 | -0.81(-1.07%) |
Mar 15, 2019 | 76.77 | 76.86 | 75.70 | 75.85 | 313,179 | -0.41(-0.54%) |
Mar 14, 2019 | 76.54 | 77.19 | 75.80 | 76.26 | 268,576 | -0.21(-0.27%) |
Mar 13, 2019 | 75.84 | 76.85 | 75.08 | 76.47 | 247,389 | +0.94(+1.24%) |
Mar 12, 2019 | 76.47 | 76.55 | 75.27 | 75.54 | 266,582 | -0.69(-0.91%) |
Mar 11, 2019 | 74.90 | 76.45 | 73.60 | 76.23 | 361,329 | +1.04(+1.38%) |
Mar 08, 2019 | 74.48 | 75.55 | 74.17 | 75.19 | 197,994 | -0.05(-0.06%) |
Mar 07, 2019 | 76.43 | 77.28 | 74.90 | 75.24 | 377,696 | -1.73(-2.24%) |
Mar 06, 2019 | 76.83 | 78.16 | 76.52 | 76.96 | 396,080 | +0.14(+0.18%) |
Mar 05, 2019 | 77.70 | 77.73 | 75.94 | 76.83 | 532,944 | -0.41(-0.53%) |
Mar 04, 2019 | 78.31 | 78.68 | 77.06 | 77.23 | 564,277 | -1.19(-1.52%) |