Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.31 | 78.83 | 77.93 | 78.31 | 103,107 | -0.47(-0.60%) |
May 30, 2019 | 78.14 | 78.81 | 77.23 | 78.78 | 54,472 | +0.64(+0.82%) |
May 29, 2019 | 78.67 | 79.33 | 77.51 | 78.14 | 113,301 | -1.08(-1.36%) |
May 28, 2019 | 78.94 | 80.00 | 78.92 | 79.22 | 72,974 | +0.27(+0.34%) |
May 27, 2019 | 78.61 | 79.80 | 77.90 | 78.95 | 56,953 | +0.94(+1.20%) |
May 24, 2019 | 78.12 | 78.83 | 77.47 | 78.01 | 64,745 | +0.20(+0.26%) |
May 23, 2019 | 78.30 | 78.30 | 76.30 | 77.81 | 98,640 | -1.19(-1.51%) |
May 22, 2019 | 76.94 | 79.27 | 76.94 | 79.00 | 84,652 | +1.85(+2.40%) |
May 21, 2019 | 77.17 | 77.62 | 76.82 | 77.15 | 55,558 | -0.05(-0.06%) |
May 17, 2019 | 77.20 | 77.20 | 77.20 | 0 | +1.11(+1.46%) | |
May 16, 2019 | 74.92 | 76.17 | 74.68 | 76.09 | 97,058 | +1.27(+1.70%) |
May 15, 2019 | 74.55 | 75.56 | 74.51 | 74.82 | 89,808 | -0.18(-0.24%) |
May 14, 2019 | 75.90 | 76.23 | 74.48 | 75.00 | 99,834 | -0.63(-0.83%) |
May 13, 2019 | 74.89 | 76.52 | 74.89 | 75.63 | 110,565 | -0.48(-0.63%) |
May 10, 2019 | 75.00 | 82.14 | 74.62 | 76.11 | 555,350 | +2.82(+3.85%) |
May 09, 2019 | 71.03 | 73.42 | 70.81 | 73.29 | 150,780 | +1.84(+2.58%) |
May 08, 2019 | 71.34 | 72.38 | 71.26 | 71.45 | 76,841 | -0.07(-0.10%) |
May 07, 2019 | 72.00 | 72.28 | 71.33 | 71.52 | 128,233 | -0.98(-1.35%) |
May 06, 2019 | 71.62 | 72.94 | 71.21 | 72.50 | 76,765 | -0.13(-0.18%) |
May 03, 2019 | 72.98 | 72.98 | 71.89 | 72.63 | 82,516 | -0.14(-0.19%) |
May 02, 2019 | 72.41 | 73.77 | 72.00 | 72.77 | 79,434 | +0.28(+0.39%) |
May 01, 2019 | 73.42 | 73.75 | 72.31 | 72.49 | 78,240 | -0.72(-0.98%) |
Apr 30, 2019 | 73.85 | 74.30 | 73.04 | 73.21 | 71,939 | -0.37(-0.50%) |
Apr 29, 2019 | 73.88 | 74.18 | 73.38 | 73.58 | 58,079 | -0.33(-0.45%) |
Apr 26, 2019 | 72.54 | 74.26 | 72.44 | 73.91 | 70,208 | +1.76(+2.44%) |
Apr 25, 2019 | 73.50 | 73.50 | 72.06 | 72.15 | 131,988 | -0.89(-1.22%) |
Apr 24, 2019 | 75.03 | 75.25 | 72.98 | 73.04 | 74,150 | -2.12(-2.82%) |
Apr 23, 2019 | 75.47 | 75.86 | 74.91 | 75.16 | 63,204 | -0.21(-0.28%) |
Apr 22, 2019 | 75.45 | 75.76 | 75.03 | 75.37 | 88,272 | -0.30(-0.40%) |
Apr 18, 2019 | 75.67 | 75.67 | 75.67 | 0 | -1.48(-1.92%) | |
Apr 17, 2019 | 77.94 | 78.45 | 76.13 | 77.15 | 122,032 | -0.58(-0.75%) |
Apr 16, 2019 | 77.85 | 79.96 | 77.20 | 77.73 | 100,866 | +0.28(+0.36%) |
Apr 15, 2019 | 77.68 | 78.23 | 77.23 | 77.45 | 43,689 | -0.53(-0.68%) |
Apr 12, 2019 | 78.00 | 78.25 | 77.11 | 77.98 | 31,966 | -0.02(-0.03%) |
Apr 11, 2019 | 78.01 | 78.31 | 77.69 | 78.00 | 51,544 | +0.18(+0.23%) |
Apr 10, 2019 | 77.59 | 79.27 | 77.28 | 77.82 | 114,945 | -0.56(-0.71%) |
Apr 09, 2019 | 78.21 | 78.73 | 77.82 | 78.38 | 48,945 | -0.22(-0.28%) |
Apr 08, 2019 | 80.03 | 80.03 | 78.39 | 78.60 | 42,789 | -1.44(-1.80%) |
Apr 05, 2019 | 79.01 | 80.24 | 78.57 | 80.04 | 51,202 | +1.52(+1.94%) |
Apr 04, 2019 | 80.71 | 80.71 | 78.39 | 78.52 | 76,065 | -2.15(-2.67%) |
Apr 03, 2019 | 78.65 | 81.08 | 78.65 | 80.67 | 112,851 | +1.94(+2.46%) |
Apr 02, 2019 | 78.93 | 78.93 | 78.04 | 78.73 | 54,338 | -0.43(-0.54%) |
Apr 01, 2019 | 78.55 | 79.25 | 78.09 | 79.16 | 79,998 | +1.19(+1.53%) |
Mar 29, 2019 | 78.95 | 78.96 | 77.76 | 77.97 | 63,700 | -0.79(-1.00%) |
Mar 28, 2019 | 77.76 | 78.95 | 77.74 | 78.76 | 89,101 | +0.76(+0.97%) |
Mar 27, 2019 | 78.31 | 78.73 | 77.72 | 78.00 | 126,379 | -0.21(-0.27%) |
Mar 26, 2019 | 79.11 | 79.44 | 77.79 | 78.21 | 89,809 | -0.28(-0.36%) |
Mar 25, 2019 | 77.95 | 78.96 | 77.48 | 78.49 | 91,107 | +0.17(+0.22%) |
Mar 22, 2019 | 79.13 | 79.41 | 78.15 | 78.32 | 174,144 | -1.30(-1.63%) |
Mar 21, 2019 | 76.12 | 80.07 | 76.12 | 79.62 | 129,596 | +3.17(+4.15%) |
Mar 20, 2019 | 74.65 | 77.26 | 74.31 | 76.45 | 68,486 | +1.79(+2.40%) |
Mar 19, 2019 | 74.45 | 75.91 | 74.45 | 74.66 | 157,658 | +0.80(+1.08%) |
Mar 18, 2019 | 73.79 | 74.23 | 72.77 | 73.86 | 78,770 | -0.13(-0.18%) |
Mar 15, 2019 | 74.10 | 75.00 | 73.75 | 73.99 | 67,546 | -0.11(-0.15%) |
Mar 14, 2019 | 74.22 | 74.35 | 72.75 | 74.10 | 65,964 | -0.16(-0.22%) |
Mar 13, 2019 | 75.48 | 75.48 | 74.10 | 74.26 | 80,439 | -1.18(-1.56%) |
Mar 12, 2019 | 76.09 | 76.09 | 74.81 | 75.44 | 82,476 | -0.76(-1.00%) |
Mar 11, 2019 | 75.69 | 77.07 | 74.60 | 76.20 | 78,397 | +0.58(+0.77%) |
Mar 08, 2019 | 75.10 | 76.50 | 75.00 | 75.62 | 62,432 | -1.00(-1.31%) |
Mar 07, 2019 | 76.40 | 76.98 | 75.08 | 76.62 | 88,021 | +0.07(+0.09%) |
Mar 06, 2019 | 76.72 | 77.60 | 75.92 | 76.55 | 89,136 | -0.14(-0.18%) |
Mar 05, 2019 | 76.48 | 77.65 | 76.46 | 76.69 | 149,578 | +0.21(+0.27%) |
Mar 04, 2019 | 76.19 | 77.00 | 74.52 | 76.48 | 220,947 | +0.16(+0.21%) |