Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.04 | 68.91 | 67.09 | 67.52 | 612,500 | -1.19(-1.73%) |
May 30, 2019 | 68.07 | 69.21 | 67.61 | 68.71 | 572,016 | +1.08(+1.60%) |
May 29, 2019 | 67.11 | 68.70 | 66.79 | 67.63 | 738,643 | -0.50(-0.73%) |
May 28, 2019 | 69.01 | 69.82 | 67.88 | 68.13 | 1,097,261 | -0.80(-1.16%) |
May 24, 2019 | 68.09 | 69.63 | 68.05 | 68.93 | 1,247,500 | +1.02(+1.50%) |
May 23, 2019 | 66.75 | 68.12 | 65.89 | 67.91 | 722,783 | +0.10(+0.15%) |
May 22, 2019 | 67.58 | 68.72 | 66.12 | 67.81 | 501,392 | -0.06(-0.09%) |
May 21, 2019 | 66.64 | 68.21 | 66.08 | 67.87 | 1,232,030 | +2.01(+3.05%) |
May 20, 2019 | 67.25 | 67.72 | 65.81 | 65.86 | 1,144,338 | -1.68(-2.49%) |
May 17, 2019 | 67.91 | 69.25 | 67.33 | 67.54 | 815,400 | -1.19(-1.73%) |
May 16, 2019 | 68.21 | 70.42 | 67.52 | 68.73 | 894,787 | +0.66(+0.97%) |
May 15, 2019 | 67.01 | 70.63 | 66.01 | 68.07 | 927,102 | +0.47(+0.70%) |
May 14, 2019 | 69.12 | 69.46 | 67.25 | 67.60 | 1,510,987 | -1.17(-1.70%) |
May 13, 2019 | 69.39 | 70.46 | 67.60 | 68.77 | 1,439,611 | -2.69(-3.76%) |
May 10, 2019 | 71.57 | 74.18 | 70.71 | 71.46 | 1,434,600 | -0.68(-0.94%) |
May 09, 2019 | 69.40 | 72.49 | 67.73 | 72.14 | 2,042,284 | +1.99(+2.84%) |
May 08, 2019 | 70.57 | 71.08 | 69.82 | 70.15 | 1,532,600 | -0.67(-0.95%) |
May 07, 2019 | 73.44 | 73.98 | 70.37 | 70.82 | 2,810,451 | -3.26(-4.40%) |
May 06, 2019 | 75.05 | 76.00 | 72.35 | 74.08 | 3,708,799 | -3.21(-4.15%) |
May 03, 2019 | 79.80 | 79.96 | 76.86 | 77.29 | 4,643,800 | -5.25(-6.36%) |
May 02, 2019 | 84.25 | 86.48 | 82.47 | 82.54 | 935,393 | -0.49(-0.59%) |
May 01, 2019 | 91.89 | 92.85 | 82.50 | 83.03 | 1,660,539 | -6.42(-7.18%) |
Apr 30, 2019 | 88.50 | 89.67 | 86.46 | 89.45 | 812,700 | +0.92(+1.04%) |
Apr 29, 2019 | 86.98 | 90.15 | 86.64 | 88.53 | 527,217 | +1.47(+1.69%) |
Apr 26, 2019 | 87.95 | 88.45 | 84.95 | 87.06 | 845,600 | -0.82(-0.93%) |
Apr 25, 2019 | 84.90 | 88.01 | 83.50 | 87.88 | 650,464 | +2.51(+2.94%) |
Apr 24, 2019 | 87.33 | 87.33 | 84.67 | 85.37 | 346,836 | -2.04(-2.33%) |
Apr 23, 2019 | 83.24 | 88.27 | 82.89 | 87.41 | 609,798 | +4.25(+5.11%) |
Apr 22, 2019 | 81.45 | 83.83 | 80.49 | 83.16 | 712,807 | +1.09(+1.33%) |
Apr 18, 2019 | 85.06 | 86.23 | 79.79 | 82.07 | 1,376,400 | -2.82(-3.32%) |
Apr 17, 2019 | 89.08 | 89.74 | 83.58 | 84.89 | 867,241 | -3.67(-4.14%) |
Apr 16, 2019 | 88.96 | 90.74 | 88.43 | 88.56 | 450,172 | +0.03(+0.03%) |
Apr 15, 2019 | 91.23 | 92.90 | 87.39 | 88.53 | 720,635 | -1.28(-1.43%) |
Apr 12, 2019 | 89.36 | 90.25 | 88.12 | 89.81 | 787,200 | +1.71(+1.94%) |
Apr 11, 2019 | 91.25 | 91.92 | 87.02 | 88.10 | 854,440 | -2.79(-3.07%) |
Apr 10, 2019 | 89.81 | 92.47 | 89.59 | 90.89 | 650,539 | +1.98(+2.23%) |
Apr 09, 2019 | 90.99 | 91.60 | 88.60 | 88.91 | 900,740 | -1.26(-1.40%) |
Apr 08, 2019 | 93.00 | 93.89 | 88.59 | 90.17 | 1,025,209 | -2.62(-2.82%) |
Apr 05, 2019 | 91.67 | 93.00 | 91.27 | 92.79 | 752,200 | +1.34(+1.47%) |
Apr 04, 2019 | 92.13 | 93.00 | 90.67 | 91.45 | 417,745 | -0.61(-0.66%) |
Apr 03, 2019 | 93.31 | 93.41 | 91.41 | 92.06 | 732,709 | -0.51(-0.55%) |
Apr 02, 2019 | 92.00 | 93.31 | 91.35 | 92.57 | 415,153 | +0.74(+0.81%) |
Apr 01, 2019 | 94.36 | 96.08 | 91.29 | 91.83 | 699,417 | -1.62(-1.73%) |
Mar 29, 2019 | 90.19 | 93.95 | 90.19 | 93.45 | 1,275,000 | +2.84(+3.13%) |
Mar 28, 2019 | 86.53 | 91.08 | 86.33 | 90.61 | 717,710 | +4.26(+4.93%) |
Mar 27, 2019 | 87.46 | 88.20 | 84.67 | 86.35 | 625,388 | -0.79(-0.91%) |
Mar 26, 2019 | 84.98 | 87.41 | 84.28 | 87.14 | 528,344 | +2.97(+3.53%) |
Mar 25, 2019 | 84.27 | 85.92 | 82.52 | 84.17 | 506,354 | -0.35(-0.41%) |
Mar 22, 2019 | 90.07 | 90.45 | 84.29 | 84.52 | 764,400 | -6.22(-6.85%) |
Mar 21, 2019 | 88.13 | 91.33 | 87.91 | 90.74 | 511,218 | +2.06(+2.32%) |
Mar 20, 2019 | 88.62 | 90.00 | 86.69 | 88.68 | 520,085 | +0.05(+0.06%) |
Mar 19, 2019 | 90.40 | 90.92 | 87.99 | 88.63 | 428,421 | -1.61(-1.78%) |
Mar 18, 2019 | 91.68 | 92.43 | 88.75 | 90.24 | 622,206 | -1.19(-1.30%) |
Mar 15, 2019 | 88.41 | 91.66 | 88.03 | 91.43 | 1,096,500 | +3.09(+3.50%) |
Mar 14, 2019 | 91.41 | 92.73 | 88.23 | 88.34 | 457,323 | -3.42(-3.73%) |
Mar 13, 2019 | 88.20 | 92.05 | 87.97 | 91.76 | 625,642 | +3.79(+4.31%) |
Mar 12, 2019 | 88.05 | 89.60 | 86.59 | 87.97 | 601,753 | +0.12(+0.14%) |
Mar 11, 2019 | 83.50 | 88.18 | 83.46 | 87.85 | 703,320 | +4.58(+5.50%) |
Mar 08, 2019 | 82.77 | 83.74 | 81.30 | 83.27 | 553,900 | -0.10(-0.12%) |
Mar 07, 2019 | 85.15 | 85.44 | 82.85 | 83.37 | 589,402 | -1.38(-1.63%) |
Mar 06, 2019 | 85.46 | 87.12 | 83.03 | 84.75 | 2,301,007 | -3.56(-4.03%) |
Mar 05, 2019 | 88.16 | 90.33 | 87.35 | 88.31 | 849,885 | +3.31(+3.89%) |
Mar 04, 2019 | 86.05 | 86.40 | 82.66 | 85.00 | 717,821 | -0.37(-0.43%) |