Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.40 | 73.57 | 71.89 | 72.00 | 298,245 | -2.11(-2.85%) |
May 30, 2019 | 73.00 | 74.44 | 72.87 | 74.11 | 238,860 | +1.36(+1.87%) |
May 29, 2019 | 74.77 | 75.17 | 72.19 | 72.75 | 274,918 | -2.32(-3.10%) |
May 28, 2019 | 74.69 | 76.51 | 74.69 | 75.08 | 295,442 | +0.71(+0.96%) |
May 24, 2019 | 74.79 | 76.14 | 73.65 | 74.37 | 266,743 | +0.16(+0.22%) |
May 23, 2019 | 75.48 | 75.55 | 72.73 | 74.20 | 457,995 | -1.94(-2.54%) |
May 22, 2019 | 75.73 | 76.29 | 73.67 | 76.14 | 459,191 | +0.41(+0.54%) |
May 21, 2019 | 71.66 | 77.29 | 70.31 | 75.74 | 915,226 | +3.02(+4.15%) |
May 20, 2019 | 71.66 | 73.77 | 71.66 | 72.72 | 623,942 | +0.47(+0.65%) |
May 17, 2019 | 72.42 | 73.32 | 71.93 | 72.25 | 414,711 | -0.56(-0.77%) |
May 16, 2019 | 72.52 | 73.63 | 72.45 | 72.81 | 222,079 | +0.58(+0.80%) |
May 15, 2019 | 71.96 | 72.73 | 71.66 | 72.23 | 170,055 | -0.12(-0.16%) |
May 14, 2019 | 72.03 | 72.95 | 71.26 | 72.35 | 226,665 | +0.94(+1.31%) |
May 13, 2019 | 72.11 | 72.54 | 70.35 | 71.41 | 245,276 | -1.71(-2.34%) |
May 10, 2019 | 73.29 | 73.55 | 72.09 | 73.12 | 150,521 | -0.40(-0.54%) |
May 09, 2019 | 72.17 | 74.06 | 71.68 | 73.52 | 169,863 | +0.83(+1.14%) |
May 08, 2019 | 74.12 | 74.17 | 72.06 | 72.69 | 192,687 | -1.45(-1.96%) |
May 07, 2019 | 74.26 | 75.61 | 73.41 | 74.14 | 335,922 | -0.52(-0.70%) |
May 06, 2019 | 73.54 | 75.31 | 73.10 | 74.66 | 292,899 | +0.22(+0.29%) |
May 03, 2019 | 73.20 | 74.70 | 72.93 | 74.45 | 321,024 | +1.83(+2.52%) |
May 02, 2019 | 71.20 | 73.08 | 70.45 | 72.62 | 397,571 | +1.44(+2.02%) |
May 01, 2019 | 75.51 | 75.51 | 71.11 | 71.18 | 618,353 | -4.34(-5.75%) |
Apr 30, 2019 | 74.24 | 75.64 | 74.17 | 75.52 | 329,734 | +1.32(+1.77%) |
Apr 29, 2019 | 73.42 | 74.54 | 73.42 | 74.20 | 377,917 | +0.72(+0.98%) |
Apr 26, 2019 | 72.33 | 73.79 | 72.00 | 73.48 | 254,421 | +1.26(+1.75%) |
Apr 25, 2019 | 72.55 | 73.25 | 70.88 | 72.22 | 275,102 | -0.81(-1.11%) |
Apr 24, 2019 | 72.76 | 73.60 | 72.02 | 73.03 | 238,986 | +0.56(+0.77%) |
Apr 23, 2019 | 71.18 | 72.80 | 70.90 | 72.47 | 465,463 | +1.41(+1.98%) |
Apr 22, 2019 | 73.29 | 73.80 | 70.22 | 71.07 | 402,428 | -2.22(-3.02%) |
Apr 18, 2019 | 74.73 | 75.76 | 72.95 | 73.29 | 343,780 | -1.69(-2.26%) |
Apr 17, 2019 | 76.20 | 76.37 | 74.38 | 74.98 | 311,386 | -0.82(-1.08%) |
Apr 16, 2019 | 77.15 | 77.79 | 75.76 | 75.80 | 283,901 | -1.53(-1.98%) |
Apr 15, 2019 | 75.91 | 77.54 | 75.91 | 77.33 | 247,328 | +1.50(+1.98%) |
Apr 12, 2019 | 74.94 | 76.28 | 74.94 | 75.83 | 198,142 | +0.70(+0.94%) |
Apr 11, 2019 | 74.97 | 75.83 | 74.80 | 75.12 | 245,938 | +0.24(+0.32%) |
Apr 10, 2019 | 73.66 | 75.46 | 73.55 | 74.88 | 350,010 | +1.57(+2.14%) |
Apr 09, 2019 | 74.16 | 75.17 | 72.86 | 73.31 | 385,814 | -0.85(-1.14%) |
Apr 08, 2019 | 74.58 | 74.86 | 73.53 | 74.16 | 377,881 | -0.85(-1.13%) |
Apr 05, 2019 | 74.23 | 75.54 | 74.10 | 75.01 | 277,399 | +0.77(+1.03%) |
Apr 04, 2019 | 73.29 | 74.32 | 72.56 | 74.24 | 534,952 | -0.43(-0.58%) |
Apr 03, 2019 | 77.29 | 77.92 | 74.52 | 74.67 | 623,085 | -2.11(-2.75%) |
Apr 02, 2019 | 78.54 | 78.54 | 75.71 | 76.78 | 529,049 | -1.75(-2.23%) |
Apr 01, 2019 | 78.61 | 80.83 | 78.03 | 78.53 | 442,577 | +0.59(+0.75%) |
Mar 29, 2019 | 77.08 | 78.23 | 77.08 | 77.94 | 532,709 | +1.23(+1.60%) |
Mar 28, 2019 | 74.88 | 77.13 | 74.88 | 76.72 | 288,487 | +1.92(+2.57%) |
Mar 27, 2019 | 73.72 | 75.12 | 73.24 | 74.80 | 323,373 | +1.03(+1.39%) |
Mar 26, 2019 | 73.60 | 74.51 | 72.72 | 73.77 | 306,614 | +1.03(+1.41%) |
Mar 25, 2019 | 71.31 | 73.11 | 70.66 | 72.75 | 360,583 | +1.58(+2.22%) |
Mar 22, 2019 | 74.58 | 74.58 | 71.11 | 71.17 | 422,815 | -3.63(-4.85%) |
Mar 21, 2019 | 70.38 | 75.13 | 70.38 | 74.80 | 490,545 | +4.41(+6.27%) |
Mar 20, 2019 | 69.45 | 71.38 | 68.99 | 70.38 | 322,206 | +0.96(+1.39%) |
Mar 19, 2019 | 69.64 | 70.24 | 69.08 | 69.42 | 233,639 | -0.12(-0.17%) |
Mar 18, 2019 | 67.87 | 69.80 | 67.87 | 69.54 | 294,560 | +1.68(+2.47%) |
Mar 15, 2019 | 68.99 | 69.61 | 67.57 | 67.86 | 497,521 | -1.00(-1.45%) |
Mar 14, 2019 | 69.75 | 70.23 | 68.46 | 68.86 | 298,564 | -0.83(-1.19%) |
Mar 13, 2019 | 70.37 | 70.60 | 69.50 | 69.69 | 267,512 | -0.52(-0.74%) |
Mar 12, 2019 | 71.58 | 71.58 | 69.75 | 70.21 | 258,815 | -1.36(-1.90%) |
Mar 11, 2019 | 70.18 | 71.82 | 69.89 | 71.57 | 264,412 | +1.52(+2.17%) |
Mar 08, 2019 | 69.45 | 70.28 | 68.47 | 70.05 | 229,148 | +0.40(+0.57%) |
Mar 07, 2019 | 69.34 | 70.30 | 68.96 | 69.66 | 207,366 | +0.05(+0.08%) |
Mar 06, 2019 | 70.54 | 71.21 | 69.60 | 69.60 | 235,873 | -0.70(-1.00%) |
Mar 05, 2019 | 70.04 | 71.14 | 69.32 | 70.30 | 216,078 | +0.46(+0.66%) |
Mar 04, 2019 | 69.54 | 70.27 | 68.65 | 69.84 | 363,844 | +0.44(+0.63%) |