Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.29 | 84.05 | 82.38 | 83.32 | 556,490 | -0.83(-0.98%) |
May 30, 2019 | 84.08 | 85.11 | 83.76 | 84.14 | 267,667 | +0.34(+0.41%) |
May 29, 2019 | 83.55 | 84.16 | 82.21 | 83.80 | 162,641 | -0.12(-0.14%) |
May 28, 2019 | 85.47 | 85.52 | 83.83 | 83.92 | 196,242 | -1.01(-1.18%) |
May 24, 2019 | 85.57 | 85.57 | 84.14 | 84.92 | 183,945 | +0.06(+0.07%) |
May 23, 2019 | 82.85 | 85.51 | 82.85 | 84.87 | 230,297 | +1.07(+1.28%) |
May 22, 2019 | 84.73 | 85.30 | 83.36 | 83.80 | 230,128 | -1.11(-1.30%) |
May 21, 2019 | 85.15 | 85.71 | 84.33 | 84.91 | 264,342 | +0.49(+0.58%) |
May 20, 2019 | 82.29 | 84.78 | 81.66 | 84.42 | 287,690 | +1.53(+1.85%) |
May 17, 2019 | 85.58 | 85.73 | 82.10 | 82.88 | 411,115 | -3.77(-4.35%) |
May 16, 2019 | 86.01 | 87.38 | 84.92 | 86.65 | 393,977 | +0.75(+0.87%) |
May 15, 2019 | 83.15 | 86.72 | 82.75 | 85.90 | 430,343 | +2.18(+2.60%) |
May 14, 2019 | 84.62 | 85.56 | 83.29 | 83.72 | 501,558 | -0.79(-0.94%) |
May 13, 2019 | 86.87 | 88.48 | 83.64 | 84.52 | 536,173 | -2.47(-2.84%) |
May 10, 2019 | 89.43 | 89.54 | 84.02 | 86.99 | 886,472 | -2.87(-3.19%) |
May 09, 2019 | 81.51 | 90.75 | 79.90 | 89.86 | 2,173,855 | +14.75(+19.64%) |
May 08, 2019 | 75.91 | 76.48 | 74.90 | 75.11 | 290,854 | -0.67(-0.89%) |
May 07, 2019 | 75.56 | 75.80 | 74.45 | 75.79 | 243,550 | -0.89(-1.16%) |
May 06, 2019 | 76.71 | 77.81 | 76.56 | 76.67 | 211,658 | -2.25(-2.85%) |
May 03, 2019 | 76.62 | 79.12 | 76.62 | 78.92 | 354,025 | +2.57(+3.36%) |
May 02, 2019 | 75.06 | 76.76 | 74.98 | 76.36 | 284,122 | +1.11(+1.47%) |
May 01, 2019 | 76.93 | 77.22 | 74.36 | 75.25 | 401,487 | -1.61(-2.09%) |
Apr 30, 2019 | 73.61 | 76.91 | 73.32 | 76.86 | 638,405 | +3.27(+4.44%) |
Apr 29, 2019 | 73.60 | 73.75 | 72.98 | 73.59 | 221,414 | +0.08(+0.11%) |
Apr 26, 2019 | 71.67 | 74.02 | 71.67 | 73.51 | 259,019 | +1.51(+2.10%) |
Apr 25, 2019 | 73.85 | 73.98 | 71.60 | 71.99 | 473,309 | -1.50(-2.05%) |
Apr 24, 2019 | 74.05 | 75.44 | 73.38 | 73.50 | 215,722 | -0.51(-0.69%) |
Apr 23, 2019 | 72.83 | 74.54 | 72.83 | 74.00 | 351,162 | +1.17(+1.61%) |
Apr 22, 2019 | 74.42 | 74.87 | 72.68 | 72.83 | 340,275 | -2.41(-3.20%) |
Apr 18, 2019 | 74.03 | 75.76 | 73.50 | 75.24 | 234,319 | +0.92(+1.24%) |
Apr 17, 2019 | 73.97 | 75.47 | 72.33 | 74.32 | 266,055 | +0.70(+0.95%) |
Apr 16, 2019 | 74.80 | 75.28 | 72.73 | 73.62 | 344,534 | -0.91(-1.23%) |
Apr 15, 2019 | 75.98 | 75.98 | 74.31 | 74.53 | 304,560 | -1.84(-2.41%) |
Apr 12, 2019 | 78.44 | 79.47 | 75.81 | 76.37 | 306,034 | -1.61(-2.06%) |
Apr 11, 2019 | 76.95 | 78.23 | 76.77 | 77.97 | 233,964 | +0.64(+0.82%) |
Apr 10, 2019 | 76.03 | 77.49 | 74.63 | 77.34 | 232,720 | +1.87(+2.48%) |
Apr 09, 2019 | 77.18 | 77.61 | 75.27 | 75.46 | 402,675 | -2.29(-2.94%) |
Apr 08, 2019 | 78.73 | 79.21 | 77.26 | 77.75 | 434,932 | -1.63(-2.06%) |
Apr 05, 2019 | 78.44 | 80.09 | 78.28 | 79.39 | 329,001 | +1.08(+1.38%) |
Apr 04, 2019 | 77.48 | 78.80 | 76.41 | 78.31 | 302,591 | +1.03(+1.34%) |
Apr 03, 2019 | 77.42 | 78.60 | 77.08 | 77.27 | 356,716 | +0.61(+0.79%) |
Apr 02, 2019 | 77.43 | 77.54 | 75.67 | 76.66 | 377,875 | -0.23(-0.30%) |
Apr 01, 2019 | 74.98 | 77.13 | 74.46 | 76.89 | 380,789 | +2.48(+3.34%) |
Mar 29, 2019 | 73.29 | 74.73 | 73.04 | 74.41 | 368,433 | +1.76(+2.43%) |
Mar 28, 2019 | 73.37 | 73.76 | 72.50 | 72.65 | 296,263 | -0.58(-0.79%) |
Mar 27, 2019 | 72.92 | 74.11 | 72.55 | 73.23 | 376,370 | -0.11(-0.15%) |
Mar 26, 2019 | 72.24 | 73.64 | 72.24 | 73.34 | 333,712 | +1.14(+1.59%) |
Mar 25, 2019 | 72.80 | 73.82 | 71.95 | 72.20 | 165,704 | -0.69(-0.95%) |
Mar 22, 2019 | 75.68 | 75.94 | 72.82 | 72.89 | 340,484 | -3.35(-4.40%) |
Mar 21, 2019 | 75.17 | 76.35 | 75.15 | 76.24 | 316,059 | +0.65(+0.85%) |
Mar 20, 2019 | 75.61 | 76.35 | 73.14 | 75.59 | 407,551 | -0.30(-0.39%) |
Mar 19, 2019 | 76.44 | 77.30 | 75.39 | 75.89 | 502,072 | -0.40(-0.52%) |
Mar 18, 2019 | 77.10 | 77.53 | 75.15 | 76.28 | 486,227 | -0.82(-1.07%) |
Mar 15, 2019 | 78.04 | 78.13 | 76.95 | 77.11 | 308,093 | -0.42(-0.54%) |
Mar 14, 2019 | 77.80 | 78.46 | 77.05 | 77.52 | 264,214 | -0.21(-0.27%) |
Mar 13, 2019 | 77.09 | 78.12 | 76.32 | 77.73 | 243,371 | +0.95(+1.24%) |
Mar 12, 2019 | 77.73 | 77.82 | 76.52 | 76.78 | 262,252 | -0.70(-0.91%) |
Mar 11, 2019 | 76.14 | 77.72 | 74.82 | 77.48 | 355,461 | +1.05(+1.38%) |
Mar 08, 2019 | 75.71 | 76.80 | 75.40 | 76.43 | 194,779 | -0.05(-0.06%) |
Mar 07, 2019 | 77.69 | 78.56 | 76.14 | 76.48 | 371,563 | -1.75(-2.24%) |
Mar 06, 2019 | 78.10 | 79.45 | 77.78 | 78.23 | 389,647 | +0.14(+0.18%) |
Mar 05, 2019 | 78.98 | 79.02 | 77.19 | 78.09 | 524,289 | -0.42(-0.53%) |
Mar 04, 2019 | 79.60 | 79.98 | 78.33 | 78.51 | 555,113 | -1.21(-1.52%) |