Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.34 | 65.42 | 62.88 | 63.56 | 3,850,816 | -4.60(-6.74%) |
May 30, 2019 | 68.21 | 69.14 | 67.73 | 68.15 | 1,336,551 | +0.06(+0.09%) |
May 29, 2019 | 67.81 | 68.58 | 67.31 | 68.09 | 1,452,477 | -0.51(-0.74%) |
May 28, 2019 | 67.93 | 68.97 | 67.69 | 68.60 | 2,055,737 | +1.30(+1.93%) |
May 24, 2019 | 67.88 | 68.09 | 66.66 | 67.30 | 2,077,554 | +0.09(+0.13%) |
May 23, 2019 | 68.12 | 68.15 | 66.42 | 67.21 | 2,822,455 | -1.62(-2.35%) |
May 22, 2019 | 71.30 | 71.38 | 68.49 | 68.83 | 2,631,841 | -3.01(-4.19%) |
May 21, 2019 | 72.70 | 73.11 | 71.77 | 71.83 | 1,167,157 | -0.35(-0.48%) |
May 20, 2019 | 72.23 | 72.94 | 71.78 | 72.18 | 1,332,335 | -0.91(-1.25%) |
May 17, 2019 | 72.74 | 74.05 | 72.61 | 73.09 | 1,628,571 | -0.06(-0.08%) |
May 16, 2019 | 74.74 | 74.75 | 72.95 | 73.15 | 2,013,562 | -1.32(-1.77%) |
May 15, 2019 | 73.19 | 75.05 | 72.14 | 74.47 | 1,658,475 | +0.31(+0.41%) |
May 14, 2019 | 73.27 | 74.66 | 72.90 | 74.17 | 1,250,494 | +1.41(+1.94%) |
May 13, 2019 | 74.77 | 74.84 | 72.06 | 72.76 | 2,203,227 | -3.89(-5.08%) |
May 10, 2019 | 76.72 | 77.41 | 75.18 | 76.65 | 1,228,053 | -0.67(-0.87%) |
May 09, 2019 | 77.36 | 77.93 | 75.57 | 77.32 | 1,882,678 | -1.80(-2.27%) |
May 08, 2019 | 78.82 | 80.23 | 78.62 | 79.12 | 1,845,247 | +0.29(+0.37%) |
May 07, 2019 | 77.72 | 78.98 | 77.47 | 78.83 | 2,456,551 | -0.05(-0.06%) |
May 06, 2019 | 77.10 | 79.12 | 76.53 | 78.88 | 1,795,248 | -0.48(-0.60%) |
May 03, 2019 | 78.77 | 79.83 | 78.01 | 79.36 | 1,486,574 | +0.40(+0.50%) |
May 02, 2019 | 74.24 | 79.58 | 73.26 | 78.96 | 2,959,935 | -3.82(-4.61%) |
May 01, 2019 | 85.10 | 85.26 | 82.70 | 82.78 | 1,546,658 | -2.04(-2.40%) |
Apr 30, 2019 | 84.61 | 85.25 | 83.67 | 84.82 | 1,380,029 | -0.14(-0.16%) |
Apr 29, 2019 | 85.26 | 85.75 | 84.83 | 84.96 | 983,167 | -0.66(-0.77%) |
Apr 26, 2019 | 85.42 | 86.14 | 84.48 | 85.62 | 1,402,813 | +1.05(+1.24%) |
Apr 25, 2019 | 87.22 | 87.35 | 84.29 | 84.57 | 1,718,224 | -3.46(-3.93%) |
Apr 24, 2019 | 88.57 | 88.63 | 87.98 | 88.04 | 1,189,671 | -0.53(-0.60%) |
Apr 23, 2019 | 88.64 | 88.87 | 87.93 | 88.57 | 1,091,722 | -0.25(-0.28%) |
Apr 22, 2019 | 88.83 | 89.60 | 88.53 | 88.82 | 897,423 | -0.59(-0.66%) |
Apr 18, 2019 | 89.24 | 89.74 | 88.44 | 89.41 | 1,302,078 | -0.38(-0.42%) |
Apr 17, 2019 | 89.85 | 90.38 | 89.47 | 89.79 | 1,186,728 | +0.59(+0.67%) |
Apr 16, 2019 | 88.78 | 89.32 | 88.44 | 89.19 | 1,183,069 | +0.40(+0.45%) |
Apr 15, 2019 | 89.75 | 89.95 | 88.44 | 88.80 | 964,393 | -1.06(-1.18%) |
Apr 12, 2019 | 89.07 | 90.28 | 88.89 | 89.86 | 1,391,901 | +1.69(+1.92%) |
Apr 11, 2019 | 87.64 | 88.23 | 87.04 | 88.16 | 870,750 | +0.51(+0.59%) |
Apr 10, 2019 | 86.41 | 87.72 | 86.16 | 87.65 | 786,566 | +1.04(+1.20%) |
Apr 09, 2019 | 86.46 | 86.82 | 85.84 | 86.61 | 1,518,934 | -0.97(-1.11%) |
Apr 08, 2019 | 86.11 | 87.70 | 86.01 | 87.58 | 1,387,585 | +1.53(+1.78%) |
Apr 05, 2019 | 85.66 | 86.35 | 85.50 | 86.05 | 910,757 | +0.49(+0.58%) |
Apr 04, 2019 | 84.25 | 85.86 | 84.10 | 85.55 | 1,016,830 | +1.45(+1.72%) |
Apr 03, 2019 | 83.30 | 84.92 | 83.28 | 84.11 | 1,481,501 | +2.03(+2.47%) |
Apr 02, 2019 | 81.75 | 82.23 | 81.20 | 82.08 | 1,170,887 | +0.35(+0.42%) |
Apr 01, 2019 | 79.85 | 81.82 | 79.56 | 81.73 | 1,311,532 | +3.06(+3.89%) |
Mar 29, 2019 | 78.53 | 79.14 | 78.28 | 78.67 | 1,563,363 | +0.67(+0.86%) |
Mar 28, 2019 | 77.33 | 78.78 | 77.27 | 78.00 | 1,087,866 | +1.09(+1.42%) |
Mar 27, 2019 | 78.37 | 78.66 | 76.56 | 76.91 | 1,732,999 | -1.26(-1.61%) |
Mar 26, 2019 | 77.80 | 78.48 | 77.54 | 78.17 | 817,413 | +0.95(+1.23%) |
Mar 25, 2019 | 76.80 | 77.78 | 76.32 | 77.22 | 1,190,207 | +0.41(+0.53%) |
Mar 22, 2019 | 79.37 | 79.77 | 76.78 | 76.81 | 1,741,089 | -3.26(-4.07%) |
Mar 21, 2019 | 79.57 | 80.53 | 79.18 | 80.07 | 1,280,768 | +0.47(+0.58%) |
Mar 20, 2019 | 81.74 | 81.88 | 79.35 | 79.60 | 2,111,998 | -2.36(-2.87%) |
Mar 19, 2019 | 80.83 | 82.74 | 80.73 | 81.96 | 1,971,229 | +1.79(+2.23%) |
Mar 18, 2019 | 80.91 | 81.13 | 79.69 | 80.17 | 1,875,549 | -0.95(-1.17%) |
Mar 15, 2019 | 80.80 | 81.69 | 80.47 | 81.12 | 2,209,704 | +0.85(+1.06%) |
Mar 14, 2019 | 81.16 | 81.16 | 79.84 | 80.27 | 1,262,448 | -1.24(-1.52%) |
Mar 13, 2019 | 81.84 | 82.57 | 81.48 | 81.50 | 1,495,520 | -0.12(-0.15%) |
Mar 12, 2019 | 82.04 | 82.57 | 81.58 | 81.62 | 1,205,586 | -0.11(-0.13%) |
Mar 11, 2019 | 81.15 | 82.23 | 81.04 | 81.73 | 1,320,989 | +0.78(+0.97%) |
Mar 08, 2019 | 80.41 | 81.27 | 80.18 | 80.95 | 1,751,496 | -0.35(-0.43%) |
Mar 07, 2019 | 81.02 | 81.68 | 80.01 | 81.30 | 1,429,819 | -0.32(-0.39%) |
Mar 06, 2019 | 82.78 | 83.37 | 81.46 | 81.61 | 1,448,580 | -1.51(-1.82%) |
Mar 05, 2019 | 83.04 | 83.49 | 82.57 | 83.13 | 1,375,199 | +0.04(+0.05%) |
Mar 04, 2019 | 83.59 | 84.09 | 82.02 | 83.09 | 3,040,917 | -0.32(-0.38%) |