Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.19 | 83.95 | 82.28 | 83.22 | 557,131 | -0.83(-0.98%) |
May 30, 2019 | 83.98 | 85.02 | 83.66 | 84.05 | 267,975 | +0.34(+0.41%) |
May 29, 2019 | 83.45 | 84.07 | 82.12 | 83.70 | 162,828 | -0.12(-0.14%) |
May 28, 2019 | 85.37 | 85.42 | 83.73 | 83.82 | 196,468 | -1.01(-1.18%) |
May 24, 2019 | 85.47 | 85.47 | 84.04 | 84.83 | 184,157 | +0.06(+0.07%) |
May 23, 2019 | 82.75 | 85.41 | 82.75 | 84.77 | 230,562 | +1.07(+1.28%) |
May 22, 2019 | 84.63 | 85.21 | 83.26 | 83.70 | 230,393 | -1.11(-1.30%) |
May 21, 2019 | 85.05 | 85.61 | 84.24 | 84.81 | 264,646 | +0.49(+0.58%) |
May 20, 2019 | 82.20 | 84.68 | 81.56 | 84.32 | 288,021 | +1.53(+1.85%) |
May 17, 2019 | 85.48 | 85.63 | 82.01 | 82.79 | 411,588 | -3.76(-4.35%) |
May 16, 2019 | 85.92 | 87.28 | 84.83 | 86.55 | 394,431 | +0.75(+0.87%) |
May 15, 2019 | 83.06 | 86.63 | 82.65 | 85.80 | 430,838 | +2.18(+2.60%) |
May 14, 2019 | 84.52 | 85.46 | 83.20 | 83.63 | 502,135 | -0.79(-0.94%) |
May 13, 2019 | 86.77 | 88.38 | 83.55 | 84.42 | 536,790 | -2.47(-2.84%) |
May 10, 2019 | 89.33 | 89.44 | 83.93 | 86.89 | 887,491 | -2.87(-3.19%) |
May 09, 2019 | 81.42 | 90.65 | 79.81 | 89.76 | 2,176,356 | +14.73(+19.64%) |
May 08, 2019 | 75.82 | 76.39 | 74.81 | 75.03 | 291,189 | -0.67(-0.89%) |
May 07, 2019 | 75.48 | 75.72 | 74.36 | 75.70 | 243,830 | -0.89(-1.16%) |
May 06, 2019 | 76.62 | 77.72 | 76.47 | 76.58 | 211,901 | -2.25(-2.85%) |
May 03, 2019 | 76.53 | 79.03 | 76.53 | 78.83 | 354,432 | +2.56(+3.36%) |
May 02, 2019 | 74.97 | 76.68 | 74.90 | 76.27 | 284,449 | +1.11(+1.47%) |
May 01, 2019 | 76.84 | 77.13 | 74.27 | 75.16 | 401,949 | -1.60(-2.09%) |
Apr 30, 2019 | 73.52 | 76.82 | 73.24 | 76.77 | 639,139 | +3.26(+4.44%) |
Apr 29, 2019 | 73.51 | 73.66 | 72.90 | 73.50 | 221,669 | +0.08(+0.11%) |
Apr 26, 2019 | 71.59 | 73.94 | 71.59 | 73.42 | 259,317 | +1.51(+2.10%) |
Apr 25, 2019 | 73.76 | 73.89 | 71.52 | 71.91 | 473,854 | -1.50(-2.05%) |
Apr 24, 2019 | 73.97 | 75.35 | 73.29 | 73.41 | 215,970 | -0.51(-0.69%) |
Apr 23, 2019 | 72.75 | 74.45 | 72.75 | 73.92 | 351,566 | +1.17(+1.61%) |
Apr 22, 2019 | 74.33 | 74.79 | 72.59 | 72.75 | 340,666 | -2.41(-3.20%) |
Apr 18, 2019 | 73.95 | 75.67 | 73.42 | 75.16 | 234,589 | +0.92(+1.24%) |
Apr 17, 2019 | 73.88 | 75.39 | 72.25 | 74.23 | 266,361 | +0.70(+0.95%) |
Apr 16, 2019 | 74.71 | 75.19 | 72.65 | 73.53 | 344,931 | -0.91(-1.23%) |
Apr 15, 2019 | 75.89 | 75.89 | 74.22 | 74.45 | 304,910 | -1.83(-2.41%) |
Apr 12, 2019 | 78.35 | 79.38 | 75.73 | 76.28 | 306,386 | -1.60(-2.06%) |
Apr 11, 2019 | 76.86 | 78.14 | 76.69 | 77.88 | 234,233 | +0.64(+0.82%) |
Apr 10, 2019 | 75.94 | 77.41 | 74.55 | 77.25 | 232,988 | +1.87(+2.48%) |
Apr 09, 2019 | 77.09 | 77.52 | 75.18 | 75.38 | 403,139 | -2.29(-2.94%) |
Apr 08, 2019 | 78.64 | 79.12 | 77.17 | 77.66 | 435,432 | -1.63(-2.06%) |
Apr 05, 2019 | 78.35 | 80.00 | 78.19 | 79.30 | 329,379 | +1.08(+1.38%) |
Apr 04, 2019 | 77.39 | 78.71 | 76.33 | 78.22 | 302,939 | +1.03(+1.34%) |
Apr 03, 2019 | 77.33 | 78.51 | 76.99 | 77.18 | 357,126 | +0.61(+0.79%) |
Apr 02, 2019 | 77.34 | 77.45 | 75.58 | 76.58 | 378,310 | -0.23(-0.30%) |
Apr 01, 2019 | 74.90 | 77.05 | 74.37 | 76.81 | 381,227 | +2.48(+3.34%) |
Mar 29, 2019 | 73.21 | 74.65 | 72.95 | 74.33 | 368,857 | +1.76(+2.43%) |
Mar 28, 2019 | 73.28 | 73.67 | 72.42 | 72.56 | 296,604 | -0.58(-0.79%) |
Mar 27, 2019 | 72.84 | 74.02 | 72.46 | 73.15 | 376,803 | -0.11(-0.15%) |
Mar 26, 2019 | 72.16 | 73.55 | 72.16 | 73.26 | 334,096 | +1.14(+1.59%) |
Mar 25, 2019 | 72.71 | 73.74 | 71.86 | 72.11 | 165,894 | -0.69(-0.95%) |
Mar 22, 2019 | 75.59 | 75.86 | 72.74 | 72.80 | 340,875 | -3.35(-4.40%) |
Mar 21, 2019 | 75.08 | 76.26 | 75.06 | 76.15 | 316,423 | +0.65(+0.85%) |
Mar 20, 2019 | 75.52 | 76.26 | 73.05 | 75.51 | 408,020 | -0.30(-0.39%) |
Mar 19, 2019 | 76.35 | 77.22 | 75.30 | 75.80 | 502,650 | -0.40(-0.52%) |
Mar 18, 2019 | 77.01 | 77.44 | 75.06 | 76.20 | 486,786 | -0.82(-1.07%) |
Mar 15, 2019 | 77.95 | 78.04 | 76.86 | 77.02 | 308,447 | -0.41(-0.54%) |
Mar 14, 2019 | 77.71 | 78.37 | 76.96 | 77.43 | 264,518 | -0.21(-0.27%) |
Mar 13, 2019 | 77.00 | 78.03 | 76.23 | 77.64 | 243,651 | +0.95(+1.24%) |
Mar 12, 2019 | 77.64 | 77.73 | 76.43 | 76.69 | 262,554 | -0.70(-0.91%) |
Mar 11, 2019 | 76.05 | 77.63 | 74.73 | 77.40 | 355,870 | +1.05(+1.38%) |
Mar 08, 2019 | 75.63 | 76.71 | 75.31 | 76.34 | 195,003 | -0.05(-0.06%) |
Mar 07, 2019 | 77.60 | 78.47 | 76.05 | 76.39 | 371,990 | -1.75(-2.24%) |
Mar 06, 2019 | 78.01 | 79.36 | 77.69 | 78.14 | 390,096 | +0.14(+0.18%) |
Mar 05, 2019 | 78.89 | 78.93 | 77.10 | 78.00 | 524,892 | -0.41(-0.53%) |
Mar 04, 2019 | 79.51 | 79.89 | 78.24 | 78.42 | 555,752 | -1.21(-1.52%) |