Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.17 | 79.17 | 77.57 | 78.24 | 6,113 | -0.90(-1.13%) |
May 30, 2019 | 78.51 | 79.14 | 78.51 | 79.14 | 2,612 | +0.26(+0.33%) |
May 29, 2019 | 78.06 | 79.96 | 78.06 | 78.88 | 5,113 | +0.09(+0.12%) |
May 28, 2019 | 78.70 | 79.84 | 77.70 | 78.79 | 16,806 | -0.07(-0.09%) |
May 24, 2019 | 78.77 | 78.89 | 78.16 | 78.86 | 2,947 | +0.27(+0.34%) |
May 23, 2019 | 79.33 | 79.33 | 78.60 | 78.60 | 4,308 | -1.55(-1.93%) |
May 22, 2019 | 80.43 | 80.80 | 79.56 | 80.15 | 5,679 | -1.00(-1.23%) |
May 21, 2019 | 81.27 | 81.89 | 80.40 | 81.14 | 2,944 | +0.17(+0.21%) |
May 20, 2019 | 80.25 | 82.15 | 80.25 | 80.97 | 2,587 | -0.53(-0.65%) |
May 17, 2019 | 80.60 | 82.28 | 79.43 | 81.50 | 8,297 | +0.58(+0.71%) |
May 16, 2019 | 80.59 | 82.44 | 80.59 | 80.92 | 15,945 | +0.32(+0.40%) |
May 15, 2019 | 78.79 | 81.21 | 77.59 | 80.60 | 7,649 | +1.46(+1.84%) |
May 14, 2019 | 78.76 | 79.69 | 78.76 | 79.15 | 5,719 | +0.96(+1.23%) |
May 13, 2019 | 77.40 | 78.52 | 75.11 | 78.19 | 7,739 | -0.59(-0.74%) |
May 10, 2019 | 77.78 | 78.77 | 76.42 | 78.77 | 10,044 | +0.82(+1.06%) |
May 09, 2019 | 77.95 | 78.36 | 75.43 | 77.95 | 12,749 | -0.45(-0.57%) |
May 08, 2019 | 79.72 | 80.05 | 76.77 | 78.40 | 6,239 | -1.32(-1.65%) |
May 07, 2019 | 80.42 | 81.20 | 76.96 | 79.72 | 14,633 | -1.36(-1.67%) |
May 06, 2019 | 82.80 | 86.01 | 81.06 | 81.07 | 11,040 | -3.10(-3.68%) |
May 03, 2019 | 83.17 | 84.17 | 81.63 | 84.17 | 13,428 | +3.13(+3.87%) |
May 02, 2019 | 75.14 | 81.03 | 75.14 | 81.03 | 2,245 | +2.35(+2.99%) |
May 01, 2019 | 77.86 | 79.77 | 77.79 | 78.68 | 14,192 | +1.14(+1.46%) |
Apr 30, 2019 | 79.17 | 79.17 | 74.96 | 77.54 | 20,150 | -1.83(-2.31%) |
Apr 29, 2019 | 78.76 | 79.60 | 77.86 | 79.38 | 10,549 | -1.41(-1.75%) |
Apr 26, 2019 | 81.90 | 82.10 | 80.22 | 80.79 | 10,699 | -1.12(-1.36%) |
Apr 25, 2019 | 82.92 | 87.02 | 81.87 | 81.90 | 10,632 | -4.88(-5.63%) |
Apr 24, 2019 | 84.37 | 87.93 | 84.37 | 86.79 | 47,640 | +1.24(+1.45%) |
Apr 23, 2019 | 81.54 | 87.02 | 81.54 | 85.55 | 6,407 | +2.85(+3.44%) |
Apr 22, 2019 | 80.64 | 83.40 | 80.30 | 82.70 | 12,551 | +3.48(+4.39%) |
Apr 18, 2019 | 75.66 | 79.23 | 75.66 | 79.22 | 6,004 | +3.96(+5.26%) |
Apr 17, 2019 | 73.98 | 75.69 | 73.58 | 75.26 | 6,971 | +2.62(+3.61%) |
Apr 16, 2019 | 73.06 | 73.75 | 72.64 | 72.64 | 1,883 | -0.28(-0.39%) |
Apr 15, 2019 | 73.30 | 73.30 | 71.34 | 72.93 | 3,096 | -0.02(-0.03%) |
Apr 12, 2019 | 72.61 | 73.03 | 71.76 | 72.94 | 4,927 | +2.16(+3.06%) |
Apr 11, 2019 | 71.44 | 71.44 | 70.07 | 70.78 | 3,594 | -1.29(-1.79%) |
Apr 10, 2019 | 72.57 | 72.57 | 71.72 | 72.07 | 2,393 | +0.10(+0.13%) |
Apr 09, 2019 | 73.47 | 73.47 | 71.98 | 71.98 | 6,162 | -1.32(-1.81%) |
Apr 08, 2019 | 72.67 | 73.41 | 72.51 | 73.30 | 6,419 | +0.63(+0.87%) |
Apr 05, 2019 | 65.08 | 72.88 | 65.08 | 72.67 | 7,336 | +1.33(+1.87%) |
Apr 04, 2019 | 71.33 | 72.15 | 68.59 | 71.34 | 4,377 | +0.05(+0.08%) |
Apr 03, 2019 | 70.14 | 71.91 | 70.04 | 71.28 | 3,954 | +1.19(+1.69%) |
Apr 02, 2019 | 69.46 | 70.09 | 68.95 | 70.09 | 11,041 | +0.54(+0.77%) |
Apr 01, 2019 | 69.77 | 69.77 | 68.46 | 69.56 | 10,475 | +0.33(+0.47%) |
Mar 29, 2019 | 67.40 | 70.12 | 67.40 | 69.23 | 41,279 | +0.09(+0.13%) |
Mar 28, 2019 | 69.41 | 69.83 | 67.58 | 69.14 | 4,490 | +0.59(+0.87%) |
Mar 27, 2019 | 68.13 | 69.56 | 67.75 | 68.54 | 7,369 | -0.42(-0.61%) |
Mar 26, 2019 | 67.58 | 69.02 | 67.58 | 68.96 | 6,910 | +1.38(+2.04%) |
Mar 25, 2019 | 66.31 | 69.00 | 66.31 | 67.58 | 29,262 | +0.88(+1.31%) |
Mar 22, 2019 | 67.77 | 68.31 | 65.35 | 66.71 | 20,913 | -2.94(-4.22%) |
Mar 21, 2019 | 69.00 | 69.65 | 67.02 | 69.65 | 2,855 | -0.51(-0.73%) |
Mar 20, 2019 | 71.65 | 72.17 | 69.12 | 70.16 | 15,335 | -1.31(-1.83%) |
Mar 19, 2019 | 71.97 | 73.62 | 71.26 | 71.46 | 12,493 | -0.45(-0.62%) |
Mar 18, 2019 | 71.88 | 73.07 | 71.25 | 71.91 | 8,897 | +0.41(+0.57%) |
Mar 15, 2019 | 71.59 | 72.18 | 69.57 | 71.50 | 28,249 | +0.26(+0.37%) |
Mar 14, 2019 | 72.97 | 73.04 | 69.61 | 71.24 | 21,208 | -0.23(-0.32%) |
Mar 13, 2019 | 71.78 | 73.16 | 71.28 | 71.46 | 21,055 | -0.23(-0.32%) |
Mar 12, 2019 | 71.69 | 72.72 | 71.51 | 71.69 | 31,037 | -0.18(-0.25%) |
Mar 11, 2019 | 69.09 | 72.90 | 68.72 | 71.88 | 17,924 | +1.97(+2.82%) |
Mar 08, 2019 | 73.62 | 73.70 | 69.90 | 69.90 | 12,263 | -3.94(-5.33%) |
Mar 07, 2019 | 72.81 | 73.84 | 71.66 | 73.84 | 26,490 | +0.46(+0.62%) |
Mar 06, 2019 | 73.56 | 73.99 | 72.04 | 73.38 | 40,394 | -0.23(-0.31%) |
Mar 05, 2019 | 70.96 | 73.63 | 70.67 | 73.61 | 26,541 | +1.92(+2.68%) |
Mar 04, 2019 | 69.65 | 72.51 | 68.80 | 71.69 | 42,600 | +1.93(+2.76%) |