Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.75 | 64.11 | 62.35 | 62.66 | 659,700 | -1.90(-2.94%) |
May 30, 2019 | 64.59 | 65.63 | 64.08 | 64.56 | 483,612 | -0.03(-0.05%) |
May 29, 2019 | 64.66 | 65.45 | 64.27 | 64.59 | 782,382 | -0.80(-1.22%) |
May 28, 2019 | 65.42 | 65.74 | 64.79 | 65.39 | 1,165,295 | +0.13(+0.20%) |
May 24, 2019 | 65.51 | 65.88 | 64.87 | 65.26 | 509,200 | +0.30(+0.46%) |
May 23, 2019 | 65.34 | 65.67 | 64.61 | 64.96 | 588,702 | -1.45(-2.18%) |
May 22, 2019 | 67.82 | 68.40 | 66.33 | 66.41 | 752,850 | -1.75(-2.57%) |
May 21, 2019 | 67.47 | 68.44 | 67.41 | 68.16 | 658,080 | +1.43(+2.14%) |
May 20, 2019 | 65.67 | 67.67 | 65.19 | 66.73 | 677,354 | +0.28(+0.42%) |
May 17, 2019 | 67.88 | 68.50 | 66.30 | 66.45 | 1,013,400 | -2.33(-3.39%) |
May 16, 2019 | 69.02 | 69.26 | 68.48 | 68.78 | 461,596 | -0.08(-0.12%) |
May 15, 2019 | 67.82 | 69.18 | 67.56 | 68.86 | 505,695 | +0.38(+0.55%) |
May 14, 2019 | 68.36 | 69.06 | 68.36 | 68.48 | 478,816 | +0.38(+0.56%) |
May 13, 2019 | 69.19 | 69.89 | 68.10 | 68.10 | 747,417 | -3.08(-4.33%) |
May 10, 2019 | 70.50 | 71.46 | 69.55 | 71.18 | 571,500 | +0.36(+0.51%) |
May 09, 2019 | 70.68 | 71.14 | 69.79 | 70.82 | 781,760 | -0.93(-1.30%) |
May 08, 2019 | 73.43 | 73.59 | 71.71 | 71.75 | 593,369 | -1.66(-2.26%) |
May 07, 2019 | 73.63 | 74.25 | 72.84 | 73.41 | 569,773 | -1.34(-1.79%) |
May 06, 2019 | 74.14 | 74.99 | 73.06 | 74.75 | 600,863 | -1.40(-1.84%) |
May 03, 2019 | 75.10 | 76.26 | 75.10 | 76.15 | 804,100 | +0.96(+1.28%) |
May 02, 2019 | 81.59 | 81.59 | 74.69 | 75.19 | 1,840,166 | -8.31(-9.95%) |
May 01, 2019 | 85.17 | 85.36 | 83.47 | 83.50 | 364,503 | -1.01(-1.20%) |
Apr 30, 2019 | 84.62 | 84.86 | 83.52 | 84.51 | 367,157 | -0.28(-0.33%) |
Apr 29, 2019 | 85.02 | 85.51 | 84.64 | 84.79 | 360,590 | -0.19(-0.22%) |
Apr 26, 2019 | 83.75 | 85.06 | 83.20 | 84.98 | 577,200 | +1.22(+1.46%) |
Apr 25, 2019 | 85.82 | 85.82 | 83.73 | 83.76 | 411,476 | -2.34(-2.72%) |
Apr 24, 2019 | 85.88 | 86.62 | 85.54 | 86.10 | 457,985 | +0.05(+0.06%) |
Apr 23, 2019 | 84.00 | 86.36 | 83.94 | 86.05 | 618,659 | +2.35(+2.81%) |
Apr 22, 2019 | 84.49 | 84.61 | 83.37 | 83.70 | 305,080 | -1.26(-1.48%) |
Apr 18, 2019 | 84.32 | 84.99 | 83.80 | 84.96 | 569,100 | +0.82(+0.97%) |
Apr 17, 2019 | 85.50 | 85.50 | 83.90 | 84.14 | 342,575 | -0.74(-0.87%) |
Apr 16, 2019 | 84.86 | 85.06 | 84.41 | 84.88 | 288,209 | +0.39(+0.46%) |
Apr 15, 2019 | 84.52 | 84.85 | 84.17 | 84.49 | 412,736 | -0.13(-0.15%) |
Apr 12, 2019 | 83.81 | 85.05 | 83.48 | 84.62 | 571,900 | +1.24(+1.49%) |
Apr 11, 2019 | 83.12 | 83.68 | 82.79 | 83.38 | 333,482 | +0.32(+0.39%) |
Apr 10, 2019 | 82.15 | 83.30 | 81.86 | 83.06 | 340,421 | +1.14(+1.39%) |
Apr 09, 2019 | 82.79 | 83.06 | 81.88 | 81.92 | 326,762 | -1.14(-1.37%) |
Apr 08, 2019 | 82.00 | 83.08 | 81.14 | 83.06 | 466,684 | +0.66(+0.80%) |
Apr 05, 2019 | 81.58 | 82.48 | 81.45 | 82.40 | 760,800 | +1.12(+1.38%) |
Apr 04, 2019 | 80.02 | 81.60 | 79.48 | 81.28 | 609,202 | +1.42(+1.78%) |
Apr 03, 2019 | 79.19 | 80.26 | 78.94 | 79.86 | 550,638 | +1.34(+1.71%) |
Apr 02, 2019 | 78.74 | 78.82 | 78.17 | 78.52 | 449,925 | -0.33(-0.42%) |
Apr 01, 2019 | 77.89 | 78.97 | 77.49 | 78.85 | 585,858 | +1.79(+2.32%) |
Mar 29, 2019 | 77.13 | 77.59 | 76.78 | 77.06 | 504,100 | +0.55(+0.72%) |
Mar 28, 2019 | 76.16 | 77.28 | 76.00 | 76.51 | 493,960 | +0.70(+0.92%) |
Mar 27, 2019 | 75.94 | 76.42 | 75.15 | 75.81 | 294,014 | -0.20(-0.26%) |
Mar 26, 2019 | 76.41 | 76.88 | 75.42 | 76.01 | 968,076 | +0.06(+0.08%) |
Mar 25, 2019 | 76.38 | 76.49 | 75.14 | 75.95 | 491,692 | -0.71(-0.93%) |
Mar 22, 2019 | 79.37 | 79.56 | 76.63 | 76.66 | 419,000 | -3.27(-4.09%) |
Mar 21, 2019 | 77.81 | 80.23 | 77.78 | 79.93 | 474,159 | +1.74(+2.23%) |
Mar 20, 2019 | 78.23 | 79.15 | 77.18 | 78.19 | 704,791 | -0.10(-0.13%) |
Mar 19, 2019 | 78.66 | 78.95 | 77.99 | 78.29 | 682,990 | -0.03(-0.04%) |
Mar 18, 2019 | 78.54 | 79.03 | 77.81 | 78.32 | 807,829 | -0.23(-0.29%) |
Mar 15, 2019 | 77.72 | 78.80 | 77.72 | 78.55 | 1,290,600 | +0.83(+1.07%) |
Mar 14, 2019 | 78.43 | 78.43 | 77.60 | 77.72 | 615,544 | -0.78(-0.99%) |
Mar 13, 2019 | 78.37 | 79.07 | 78.16 | 78.50 | 642,451 | +0.55(+0.71%) |
Mar 12, 2019 | 78.16 | 78.29 | 77.45 | 77.95 | 472,974 | -0.11(-0.14%) |
Mar 11, 2019 | 77.47 | 78.42 | 77.38 | 78.06 | 443,455 | +0.90(+1.17%) |
Mar 08, 2019 | 76.70 | 77.28 | 76.02 | 77.16 | 316,800 | -0.25(-0.32%) |
Mar 07, 2019 | 77.73 | 77.73 | 76.47 | 77.41 | 602,647 | -0.54(-0.69%) |
Mar 06, 2019 | 79.12 | 79.12 | 77.95 | 77.95 | 400,061 | -1.02(-1.29%) |
Mar 05, 2019 | 79.59 | 79.68 | 78.94 | 78.97 | 463,599 | -0.68(-0.85%) |
Mar 04, 2019 | 80.53 | 80.72 | 79.01 | 79.65 | 383,206 | -0.63(-0.78%) |