Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.80 | 60.35 | 58.10 | 59.25 | 113,800 | -1.17(-1.94%) |
May 30, 2019 | 58.40 | 60.61 | 58.06 | 60.42 | 83,198 | +1.66(+2.83%) |
May 29, 2019 | 61.67 | 62.00 | 58.17 | 58.76 | 110,564 | -3.36(-5.41%) |
May 28, 2019 | 62.50 | 63.25 | 60.83 | 62.12 | 166,838 | -0.36(-0.58%) |
May 24, 2019 | 62.18 | 63.48 | 62.04 | 62.48 | 71,600 | +0.64(+1.03%) |
May 23, 2019 | 62.70 | 63.15 | 59.97 | 61.84 | 104,982 | -1.31(-2.07%) |
May 22, 2019 | 62.84 | 63.76 | 61.21 | 63.15 | 84,752 | -0.03(-0.05%) |
May 21, 2019 | 61.50 | 64.46 | 60.59 | 63.18 | 153,488 | +1.89(+3.08%) |
May 20, 2019 | 64.76 | 64.76 | 59.28 | 61.29 | 246,412 | -3.72(-5.72%) |
May 17, 2019 | 65.20 | 65.37 | 62.86 | 65.01 | 272,700 | -0.19(-0.29%) |
May 16, 2019 | 68.00 | 68.78 | 64.52 | 65.20 | 109,887 | -2.32(-3.44%) |
May 15, 2019 | 63.57 | 69.83 | 63.08 | 67.52 | 170,702 | +3.47(+5.42%) |
May 14, 2019 | 65.52 | 66.74 | 63.43 | 64.05 | 114,710 | -1.35(-2.06%) |
May 13, 2019 | 66.10 | 66.70 | 64.50 | 65.40 | 126,149 | -1.87(-2.78%) |
May 10, 2019 | 67.97 | 69.46 | 66.91 | 67.27 | 191,900 | -1.48(-2.15%) |
May 09, 2019 | 82.10 | 82.41 | 67.39 | 68.75 | 288,160 | -17.30(-20.10%) |
May 08, 2019 | 85.21 | 86.94 | 84.43 | 86.05 | 100,646 | +0.98(+1.15%) |
May 07, 2019 | 86.88 | 87.21 | 83.90 | 85.07 | 84,514 | -2.27(-2.60%) |
May 06, 2019 | 85.54 | 87.42 | 85.54 | 87.34 | 39,387 | +0.34(+0.39%) |
May 03, 2019 | 87.11 | 88.20 | 86.30 | 87.00 | 57,900 | +0.35(+0.40%) |
May 02, 2019 | 86.37 | 87.35 | 85.97 | 86.65 | 53,192 | +0.15(+0.17%) |
May 01, 2019 | 88.26 | 88.40 | 86.39 | 86.50 | 39,762 | -1.69(-1.92%) |
Apr 30, 2019 | 86.02 | 88.33 | 84.56 | 88.19 | 51,326 | +1.73(+2.00%) |
Apr 29, 2019 | 87.71 | 88.77 | 86.06 | 86.46 | 77,334 | -1.46(-1.66%) |
Apr 26, 2019 | 87.33 | 88.21 | 87.26 | 87.92 | 25,200 | +0.74(+0.85%) |
Apr 25, 2019 | 88.09 | 88.33 | 86.99 | 87.18 | 30,871 | -0.77(-0.88%) |
Apr 24, 2019 | 89.00 | 89.81 | 87.18 | 87.95 | 37,264 | -0.73(-0.82%) |
Apr 23, 2019 | 89.04 | 90.21 | 88.19 | 88.68 | 47,855 | +0.01(+0.01%) |
Apr 22, 2019 | 86.09 | 88.67 | 85.57 | 88.67 | 39,877 | +2.11(+2.44%) |
Apr 18, 2019 | 87.20 | 87.20 | 84.49 | 86.56 | 54,100 | -0.52(-0.60%) |
Apr 17, 2019 | 87.13 | 88.24 | 85.23 | 87.08 | 58,982 | +0.05(+0.06%) |
Apr 16, 2019 | 89.31 | 89.50 | 86.51 | 87.03 | 71,449 | -2.09(-2.35%) |
Apr 15, 2019 | 88.60 | 89.48 | 88.38 | 89.12 | 63,559 | +0.22(+0.25%) |
Apr 12, 2019 | 86.90 | 89.51 | 86.90 | 88.90 | 78,500 | +2.35(+2.72%) |
Apr 11, 2019 | 85.32 | 88.11 | 84.66 | 86.55 | 47,637 | +1.35(+1.58%) |
Apr 10, 2019 | 83.49 | 85.37 | 83.41 | 85.20 | 57,492 | +1.69(+2.02%) |
Apr 09, 2019 | 81.89 | 83.98 | 81.89 | 83.51 | 44,442 | +2.11(+2.59%) |
Apr 08, 2019 | 81.75 | 82.54 | 81.19 | 81.40 | 32,859 | -0.80(-0.97%) |
Apr 05, 2019 | 80.33 | 82.47 | 80.33 | 82.20 | 46,800 | +1.99(+2.48%) |
Apr 04, 2019 | 80.90 | 82.35 | 79.34 | 80.21 | 41,718 | -0.63(-0.78%) |
Apr 03, 2019 | 80.74 | 82.16 | 80.74 | 80.84 | 33,168 | +0.03(+0.04%) |
Apr 02, 2019 | 79.53 | 81.25 | 78.96 | 80.81 | 58,894 | +1.29(+1.62%) |
Apr 01, 2019 | 81.72 | 82.06 | 79.21 | 79.52 | 55,223 | -1.66(-2.04%) |
Mar 29, 2019 | 80.75 | 82.74 | 80.55 | 81.18 | 90,700 | +0.24(+0.30%) |
Mar 28, 2019 | 79.07 | 81.70 | 78.18 | 80.94 | 100,367 | +2.07(+2.62%) |
Mar 27, 2019 | 79.05 | 79.12 | 76.76 | 78.87 | 25,905 | -0.19(-0.24%) |
Mar 26, 2019 | 79.38 | 79.96 | 78.73 | 79.06 | 23,818 | +0.14(+0.18%) |
Mar 25, 2019 | 78.67 | 79.45 | 77.07 | 78.92 | 41,593 | -0.12(-0.15%) |
Mar 22, 2019 | 80.31 | 80.74 | 79.00 | 79.04 | 60,500 | -1.84(-2.27%) |
Mar 21, 2019 | 78.77 | 81.77 | 78.05 | 80.88 | 60,488 | +1.85(+2.34%) |
Mar 20, 2019 | 80.30 | 80.48 | 78.37 | 79.03 | 87,910 | -1.40(-1.74%) |
Mar 19, 2019 | 80.90 | 80.90 | 79.30 | 80.43 | 144,806 | +0.40(+0.50%) |
Mar 18, 2019 | 80.06 | 80.34 | 78.89 | 80.03 | 121,357 | +0.02(+0.02%) |
Mar 15, 2019 | 79.40 | 80.01 | 78.90 | 80.01 | 128,200 | +0.49(+0.62%) |
Mar 14, 2019 | 77.02 | 79.52 | 76.41 | 79.52 | 117,982 | +2.50(+3.25%) |
Mar 13, 2019 | 77.11 | 77.46 | 76.00 | 77.02 | 116,854 | +0.14(+0.18%) |
Mar 12, 2019 | 77.36 | 77.39 | 76.27 | 76.88 | 52,255 | -0.60(-0.77%) |
Mar 11, 2019 | 76.93 | 77.91 | 76.34 | 77.48 | 52,853 | +0.72(+0.94%) |
Mar 08, 2019 | 75.58 | 77.00 | 75.04 | 76.76 | 52,900 | +0.88(+1.16%) |
Mar 07, 2019 | 76.76 | 77.14 | 75.63 | 75.88 | 50,846 | -0.87(-1.13%) |
Mar 06, 2019 | 77.04 | 77.09 | 76.05 | 76.75 | 35,522 | -0.27(-0.35%) |
Mar 05, 2019 | 75.23 | 77.12 | 75.23 | 77.02 | 38,820 | +1.80(+2.39%) |
Mar 04, 2019 | 78.46 | 78.46 | 75.02 | 75.22 | 55,894 | -3.18(-4.06%) |