Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.66 | 72.11 | 70.48 | 70.52 | 5,751 | -3.07(-4.17%) |
May 30, 2019 | 75.35 | 76.40 | 73.21 | 73.59 | 2,571 | -1.35(-1.80%) |
May 29, 2019 | 73.44 | 74.98 | 72.79 | 74.94 | 6,459 | -0.34(-0.45%) |
May 28, 2019 | 77.27 | 77.40 | 75.21 | 75.28 | 2,046 | -2.36(-3.04%) |
May 24, 2019 | 77.36 | 77.64 | 76.31 | 77.64 | 2,522 | +1.95(+2.58%) |
May 23, 2019 | 76.53 | 77.19 | 74.52 | 75.68 | 8,276 | -3.82(-4.80%) |
May 22, 2019 | 79.77 | 80.04 | 79.50 | 79.50 | 1,958 | -1.16(-1.44%) |
May 21, 2019 | 79.79 | 80.67 | 79.79 | 80.67 | 6,488 | +1.93(+2.45%) |
May 20, 2019 | 78.08 | 79.23 | 77.79 | 78.74 | 3,204 | +0.28(+0.36%) |
May 17, 2019 | 77.51 | 79.73 | 77.49 | 78.46 | 3,027 | -1.43(-1.79%) |
May 16, 2019 | 80.02 | 80.99 | 79.62 | 79.89 | 11,662 | +2.43(+3.14%) |
May 15, 2019 | 76.47 | 78.31 | 75.78 | 77.46 | 4,765 | -1.07(-1.36%) |
May 14, 2019 | 76.94 | 80.32 | 76.94 | 78.52 | 5,923 | +1.85(+2.41%) |
May 13, 2019 | 78.68 | 79.05 | 76.20 | 76.67 | 13,765 | -6.78(-8.12%) |
May 10, 2019 | 81.51 | 83.45 | 79.47 | 83.45 | 3,733 | +1.02(+1.23%) |
May 09, 2019 | 80.24 | 82.61 | 79.15 | 82.44 | 4,113 | -0.41(-0.50%) |
May 08, 2019 | 82.38 | 84.49 | 82.38 | 82.85 | 3,564 | -0.71(-0.85%) |
May 07, 2019 | 85.43 | 85.78 | 81.98 | 83.56 | 10,547 | -4.40(-5.00%) |
May 06, 2019 | 83.84 | 88.65 | 83.84 | 87.95 | 11,054 | -1.86(-2.07%) |
May 03, 2019 | 88.46 | 90.17 | 88.32 | 89.81 | 13,521 | +2.45(+2.80%) |
May 02, 2019 | 87.25 | 88.39 | 85.93 | 87.36 | 13,351 | +0.18(+0.21%) |
May 01, 2019 | 89.69 | 90.03 | 87.18 | 87.18 | 10,874 | -2.19(-2.45%) |
Apr 30, 2019 | 88.99 | 89.47 | 87.88 | 89.37 | 14,700 | +0.36(+0.40%) |
Apr 29, 2019 | 87.21 | 90.08 | 87.21 | 89.01 | 21,991 | +2.59(+2.99%) |
Apr 26, 2019 | 85.23 | 86.43 | 84.27 | 86.43 | 8,274 | +2.02(+2.39%) |
Apr 25, 2019 | 81.96 | 84.95 | 81.96 | 84.41 | 5,747 | +0.60(+0.71%) |
Apr 24, 2019 | 83.13 | 84.24 | 82.80 | 83.81 | 7,004 | -0.10(-0.11%) |
Apr 23, 2019 | 81.83 | 84.01 | 81.83 | 83.91 | 7,685 | +1.34(+1.62%) |
Apr 22, 2019 | 82.68 | 82.86 | 81.82 | 82.57 | 4,461 | -0.67(-0.81%) |
Apr 18, 2019 | 83.62 | 84.18 | 83.06 | 83.24 | 10,998 | -0.63(-0.76%) |
Apr 17, 2019 | 83.42 | 84.23 | 82.18 | 83.88 | 8,710 | +0.59(+0.71%) |
Apr 16, 2019 | 80.96 | 83.53 | 80.87 | 83.29 | 11,677 | +3.07(+3.82%) |
Apr 15, 2019 | 81.74 | 81.74 | 79.68 | 80.22 | 26,371 | -1.52(-1.85%) |
Apr 12, 2019 | 80.68 | 83.04 | 80.18 | 81.74 | 46,316 | +4.30(+5.55%) |
Apr 11, 2019 | 76.86 | 78.03 | 76.81 | 77.44 | 5,697 | +1.56(+2.06%) |
Apr 10, 2019 | 75.92 | 76.13 | 74.40 | 75.88 | 4,357 | +0.64(+0.85%) |
Apr 09, 2019 | 75.09 | 75.72 | 74.46 | 75.24 | 7,628 | -1.90(-2.46%) |
Apr 08, 2019 | 76.17 | 77.14 | 76.17 | 77.14 | 6,956 | +0.39(+0.51%) |
Apr 05, 2019 | 77.32 | 77.39 | 76.74 | 76.74 | 4,137 | +0.03(+0.05%) |
Apr 04, 2019 | 75.81 | 77.56 | 75.80 | 76.71 | 7,932 | +1.19(+1.57%) |
Apr 03, 2019 | 76.29 | 76.97 | 74.56 | 75.52 | 10,650 | +0.70(+0.94%) |
Apr 02, 2019 | 74.19 | 75.33 | 74.17 | 74.82 | 5,946 | -0.05(-0.07%) |
Apr 01, 2019 | 71.21 | 75.04 | 71.21 | 74.87 | 22,145 | +5.11(+7.32%) |
Mar 29, 2019 | 69.87 | 70.22 | 69.45 | 69.76 | 8,879 | +0.57(+0.83%) |
Mar 28, 2019 | 68.94 | 69.19 | 67.85 | 69.19 | 8,030 | +1.66(+2.47%) |
Mar 27, 2019 | 67.71 | 68.27 | 66.77 | 67.53 | 10,162 | -0.73(-1.07%) |
Mar 26, 2019 | 67.39 | 68.59 | 66.65 | 68.26 | 15,098 | +2.16(+3.27%) |
Mar 25, 2019 | 66.71 | 67.95 | 64.98 | 66.10 | 12,924 | -0.94(-1.40%) |
Mar 22, 2019 | 70.87 | 70.87 | 66.27 | 67.04 | 21,997 | -6.04(-8.26%) |
Mar 21, 2019 | 72.56 | 73.68 | 70.86 | 73.08 | 14,987 | -0.83(-1.13%) |
Mar 20, 2019 | 77.74 | 77.81 | 73.72 | 73.91 | 16,457 | -4.56(-5.81%) |
Mar 19, 2019 | 81.73 | 82.36 | 78.20 | 78.47 | 12,865 | -1.87(-2.33%) |
Mar 18, 2019 | 78.62 | 81.00 | 78.62 | 80.34 | 22,169 | +2.57(+3.30%) |
Mar 15, 2019 | 76.59 | 78.57 | 76.59 | 77.77 | 6,985 | +1.19(+1.55%) |
Mar 14, 2019 | 75.85 | 77.07 | 75.85 | 76.59 | 3,544 | +0.90(+1.19%) |
Mar 13, 2019 | 74.99 | 76.45 | 74.97 | 75.69 | 4,631 | +1.56(+2.11%) |
Mar 12, 2019 | 73.98 | 74.56 | 73.82 | 74.12 | 4,033 | +0.41(+0.56%) |
Mar 11, 2019 | 72.39 | 74.27 | 72.39 | 73.71 | 6,768 | +2.12(+2.96%) |
Mar 08, 2019 | 68.69 | 71.59 | 68.69 | 71.59 | 3,239 | +0.03(+0.04%) |
Mar 07, 2019 | 71.89 | 71.91 | 70.57 | 71.55 | 6,870 | -2.46(-3.33%) |
Mar 06, 2019 | 75.65 | 75.82 | 73.92 | 74.02 | 4,124 | -1.77(-2.33%) |
Mar 05, 2019 | 76.46 | 76.52 | 74.08 | 75.78 | 5,814 | -0.30(-0.39%) |
Mar 04, 2019 | 77.91 | 79.71 | 74.60 | 76.08 | 13,518 | -1.71(-2.20%) |