Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.87 | 83.08 | 81.09 | 83.01 | 39,918 | +1.19(+1.45%) |
May 30, 2019 | 82.83 | 83.54 | 81.32 | 81.82 | 62,839 | -0.90(-1.08%) |
May 29, 2019 | 85.04 | 85.48 | 82.48 | 82.71 | 61,145 | -2.07(-2.44%) |
May 28, 2019 | 86.05 | 86.64 | 84.50 | 84.78 | 53,135 | -1.17(-1.36%) |
May 24, 2019 | 86.30 | 87.02 | 85.93 | 85.95 | 49,980 | -0.23(-0.27%) |
May 23, 2019 | 85.80 | 86.18 | 84.83 | 86.18 | 51,208 | +0.26(+0.30%) |
May 22, 2019 | 85.45 | 86.51 | 84.67 | 85.92 | 44,298 | +0.57(+0.66%) |
May 21, 2019 | 84.92 | 85.90 | 84.33 | 85.36 | 47,893 | +0.46(+0.54%) |
May 20, 2019 | 85.13 | 86.26 | 84.19 | 84.90 | 53,843 | -0.97(-1.13%) |
May 17, 2019 | 85.95 | 86.82 | 85.56 | 85.87 | 40,903 | -0.27(-0.31%) |
May 16, 2019 | 85.47 | 86.50 | 84.92 | 86.13 | 39,119 | +0.75(+0.88%) |
May 15, 2019 | 85.56 | 85.72 | 84.57 | 85.38 | 50,852 | -0.43(-0.50%) |
May 14, 2019 | 87.21 | 87.41 | 85.63 | 85.81 | 47,388 | -1.28(-1.47%) |
May 13, 2019 | 85.47 | 87.30 | 85.47 | 87.09 | 52,371 | +1.17(+1.36%) |
May 10, 2019 | 84.13 | 86.37 | 83.09 | 85.92 | 61,791 | +1.71(+2.03%) |
May 09, 2019 | 84.94 | 84.98 | 83.13 | 84.21 | 66,568 | -0.95(-1.12%) |
May 08, 2019 | 84.58 | 86.16 | 82.93 | 85.16 | 96,197 | +0.84(+1.00%) |
May 07, 2019 | 86.32 | 86.82 | 83.31 | 84.32 | 71,459 | -2.19(-2.53%) |
May 06, 2019 | 85.54 | 87.18 | 85.54 | 86.51 | 61,595 | +0.37(+0.44%) |
May 03, 2019 | 83.72 | 86.28 | 83.32 | 86.13 | 41,996 | +2.52(+3.02%) |
May 02, 2019 | 83.99 | 84.76 | 82.93 | 83.61 | 51,806 | -0.48(-0.58%) |
May 01, 2019 | 84.83 | 84.88 | 83.26 | 84.09 | 70,898 | -0.61(-0.72%) |
Apr 30, 2019 | 84.28 | 84.90 | 83.30 | 84.71 | 76,205 | +0.58(+0.68%) |
Apr 29, 2019 | 84.07 | 84.93 | 83.71 | 84.13 | 34,744 | -0.16(-0.20%) |
Apr 26, 2019 | 84.65 | 85.35 | 83.82 | 84.29 | 60,479 | -0.26(-0.30%) |
Apr 25, 2019 | 83.90 | 84.56 | 82.72 | 84.55 | 61,973 | +0.05(+0.06%) |
Apr 24, 2019 | 83.49 | 84.70 | 83.48 | 84.50 | 39,502 | +1.19(+1.43%) |
Apr 23, 2019 | 82.57 | 83.89 | 82.06 | 83.31 | 29,212 | +0.69(+0.84%) |
Apr 22, 2019 | 82.48 | 83.33 | 81.60 | 82.61 | 37,706 | -0.03(-0.03%) |
Apr 18, 2019 | 82.11 | 83.30 | 82.00 | 82.64 | 26,576 | +0.17(+0.21%) |
Apr 17, 2019 | 83.92 | 83.92 | 82.22 | 82.47 | 36,271 | -1.20(-1.43%) |
Apr 16, 2019 | 84.80 | 85.02 | 83.54 | 83.66 | 46,865 | -1.08(-1.27%) |
Apr 15, 2019 | 84.86 | 85.72 | 84.37 | 84.74 | 29,512 | +0.25(+0.29%) |
Apr 12, 2019 | 84.12 | 84.81 | 83.32 | 84.50 | 37,840 | +0.21(+0.25%) |
Apr 11, 2019 | 84.04 | 84.42 | 82.87 | 84.29 | 47,527 | +0.25(+0.29%) |
Apr 10, 2019 | 83.36 | 84.60 | 83.36 | 84.04 | 31,977 | +0.82(+0.99%) |
Apr 09, 2019 | 83.44 | 83.97 | 82.70 | 83.22 | 61,517 | +0.08(+0.10%) |
Apr 08, 2019 | 84.10 | 84.72 | 83.11 | 83.13 | 39,780 | -1.52(-1.79%) |
Apr 05, 2019 | 82.76 | 85.01 | 82.76 | 84.65 | 152,019 | +2.00(+2.42%) |
Apr 04, 2019 | 83.31 | 83.47 | 82.32 | 82.65 | 34,082 | -0.45(-0.54%) |
Apr 03, 2019 | 81.82 | 83.79 | 81.44 | 83.10 | 33,971 | +1.46(+1.79%) |
Apr 02, 2019 | 82.84 | 82.84 | 81.20 | 81.63 | 86,230 | -0.96(-1.16%) |
Apr 01, 2019 | 83.65 | 83.65 | 82.05 | 82.59 | 70,440 | -0.80(-0.96%) |
Mar 29, 2019 | 83.41 | 83.97 | 82.48 | 83.40 | 144,910 | +0.05(+0.05%) |
Mar 28, 2019 | 84.82 | 84.82 | 82.44 | 83.35 | 47,964 | -1.37(-1.62%) |
Mar 27, 2019 | 84.79 | 85.10 | 83.50 | 84.72 | 43,068 | -0.15(-0.17%) |
Mar 26, 2019 | 84.73 | 85.61 | 83.89 | 84.87 | 37,420 | +0.30(+0.36%) |
Mar 25, 2019 | 84.37 | 84.96 | 83.26 | 84.57 | 69,065 | +0.27(+0.33%) |
Mar 22, 2019 | 85.22 | 86.24 | 84.25 | 84.29 | 41,231 | -0.92(-1.08%) |
Mar 21, 2019 | 83.92 | 85.88 | 83.92 | 85.22 | 59,189 | +1.27(+1.51%) |
Mar 20, 2019 | 83.85 | 85.12 | 82.41 | 83.95 | 74,980 | +0.19(+0.23%) |
Mar 19, 2019 | 84.89 | 84.89 | 83.43 | 83.76 | 29,478 | -1.14(-1.35%) |
Mar 18, 2019 | 84.37 | 85.17 | 84.29 | 84.90 | 23,868 | +0.45(+0.53%) |
Mar 15, 2019 | 85.26 | 85.89 | 84.26 | 84.45 | 116,256 | -0.50(-0.59%) |
Mar 14, 2019 | 85.12 | 85.81 | 84.63 | 84.95 | 23,050 | -0.16(-0.19%) |
Mar 13, 2019 | 85.46 | 86.31 | 84.60 | 85.12 | 43,273 | -0.31(-0.36%) |
Mar 12, 2019 | 85.48 | 86.40 | 85.22 | 85.43 | 31,516 | +0.08(+0.10%) |
Mar 11, 2019 | 83.96 | 85.52 | 83.65 | 85.35 | 42,928 | +1.43(+1.70%) |
Mar 08, 2019 | 83.10 | 84.03 | 82.65 | 83.92 | 20,752 | +0.92(+1.11%) |
Mar 07, 2019 | 83.00 | 84.33 | 82.09 | 83.00 | 21,998 | +0.25(+0.31%) |
Mar 06, 2019 | 83.85 | 84.39 | 82.09 | 82.74 | 47,369 | -1.16(-1.38%) |
Mar 05, 2019 | 84.29 | 84.71 | 82.83 | 83.90 | 37,244 | -0.47(-0.56%) |
Mar 04, 2019 | 82.84 | 84.82 | 81.21 | 84.37 | 101,756 | +1.66(+2.00%) |