Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.17 | 73.82 | 71.85 | 72.49 | 183,200 | -1.91(-2.57%) |
May 30, 2019 | 74.08 | 74.93 | 72.40 | 74.40 | 186,933 | +0.15(+0.20%) |
May 29, 2019 | 76.75 | 78.45 | 72.96 | 74.25 | 378,909 | -1.65(-2.17%) |
May 28, 2019 | 82.85 | 88.00 | 74.16 | 75.90 | 756,158 | -9.49(-11.11%) |
May 24, 2019 | 84.70 | 86.02 | 84.13 | 85.39 | 137,300 | +1.26(+1.50%) |
May 23, 2019 | 86.25 | 86.75 | 83.48 | 84.13 | 84,472 | -2.82(-3.24%) |
May 22, 2019 | 87.68 | 89.47 | 86.39 | 86.95 | 98,464 | -1.54(-1.74%) |
May 21, 2019 | 87.43 | 88.60 | 86.88 | 88.49 | 140,241 | +1.65(+1.90%) |
May 20, 2019 | 88.00 | 88.78 | 86.72 | 86.84 | 98,987 | -1.72(-1.94%) |
May 17, 2019 | 89.63 | 90.68 | 88.06 | 88.56 | 121,500 | -1.77(-1.96%) |
May 16, 2019 | 90.54 | 91.14 | 89.74 | 90.33 | 81,718 | +0.01(+0.01%) |
May 15, 2019 | 89.25 | 91.56 | 89.25 | 90.32 | 77,196 | +0.16(+0.18%) |
May 14, 2019 | 88.48 | 90.91 | 87.71 | 90.16 | 60,783 | +1.69(+1.91%) |
May 13, 2019 | 89.19 | 90.42 | 87.98 | 88.47 | 80,348 | -2.68(-2.94%) |
May 10, 2019 | 90.09 | 91.31 | 88.60 | 91.15 | 75,200 | +0.75(+0.83%) |
May 09, 2019 | 87.56 | 90.75 | 87.56 | 90.40 | 151,807 | +1.92(+2.17%) |
May 08, 2019 | 91.28 | 92.36 | 88.41 | 88.48 | 288,859 | -2.68(-2.94%) |
May 07, 2019 | 91.33 | 92.24 | 90.14 | 91.16 | 89,255 | -1.11(-1.20%) |
May 06, 2019 | 90.78 | 92.83 | 89.75 | 92.27 | 179,792 | -0.31(-0.33%) |
May 03, 2019 | 89.00 | 92.64 | 88.75 | 92.58 | 183,200 | +3.71(+4.17%) |
May 02, 2019 | 89.00 | 89.55 | 87.81 | 88.87 | 80,788 | -0.40(-0.45%) |
May 01, 2019 | 90.54 | 91.00 | 88.94 | 89.27 | 271,826 | -0.66(-0.73%) |
Apr 30, 2019 | 89.98 | 90.85 | 88.95 | 89.93 | 133,916 | +0.02(+0.02%) |
Apr 29, 2019 | 90.03 | 90.58 | 89.26 | 89.91 | 95,610 | +0.08(+0.09%) |
Apr 26, 2019 | 89.74 | 91.19 | 89.08 | 89.83 | 117,000 | +0.07(+0.08%) |
Apr 25, 2019 | 87.42 | 89.77 | 86.95 | 89.76 | 131,070 | +1.86(+2.12%) |
Apr 24, 2019 | 88.10 | 88.48 | 86.71 | 87.90 | 115,712 | -0.45(-0.51%) |
Apr 23, 2019 | 86.76 | 89.19 | 86.76 | 88.35 | 237,632 | +1.76(+2.03%) |
Apr 22, 2019 | 88.75 | 88.75 | 86.45 | 86.59 | 109,097 | -1.81(-2.05%) |
Apr 18, 2019 | 89.00 | 89.98 | 87.91 | 88.40 | 193,800 | -0.77(-0.86%) |
Apr 17, 2019 | 90.18 | 90.76 | 88.38 | 89.17 | 132,922 | -0.71(-0.79%) |
Apr 16, 2019 | 88.60 | 90.65 | 88.60 | 89.88 | 136,445 | +1.43(+1.62%) |
Apr 15, 2019 | 88.54 | 88.91 | 87.59 | 88.45 | 98,661 | +0.31(+0.35%) |
Apr 12, 2019 | 88.91 | 89.48 | 87.59 | 88.14 | 128,200 | -0.14(-0.16%) |
Apr 11, 2019 | 86.75 | 88.32 | 86.00 | 88.28 | 63,401 | +1.47(+1.69%) |
Apr 10, 2019 | 85.75 | 86.92 | 85.18 | 86.81 | 118,800 | +1.17(+1.37%) |
Apr 09, 2019 | 87.78 | 87.78 | 85.35 | 85.64 | 67,924 | -2.59(-2.94%) |
Apr 08, 2019 | 86.96 | 88.40 | 86.67 | 88.23 | 97,556 | +0.87(+1.00%) |
Apr 05, 2019 | 85.81 | 87.98 | 85.81 | 87.36 | 131,500 | +1.64(+1.91%) |
Apr 04, 2019 | 82.87 | 85.89 | 82.40 | 85.72 | 212,074 | +3.07(+3.71%) |
Apr 03, 2019 | 82.60 | 84.06 | 82.19 | 82.65 | 73,436 | +0.77(+0.94%) |
Apr 02, 2019 | 83.41 | 83.51 | 81.27 | 81.88 | 139,267 | -1.15(-1.39%) |
Apr 01, 2019 | 83.33 | 84.93 | 82.63 | 83.03 | 323,758 | +0.40(+0.48%) |
Mar 29, 2019 | 81.85 | 83.00 | 81.85 | 82.63 | 168,000 | +1.58(+1.95%) |
Mar 28, 2019 | 79.85 | 81.23 | 79.85 | 81.05 | 101,975 | +1.44(+1.81%) |
Mar 27, 2019 | 78.38 | 80.30 | 77.79 | 79.61 | 166,088 | +1.23(+1.57%) |
Mar 26, 2019 | 79.18 | 83.12 | 77.45 | 78.38 | 107,794 | -0.14(-0.18%) |
Mar 25, 2019 | 75.66 | 79.09 | 74.81 | 78.52 | 180,366 | +2.54(+3.34%) |
Mar 22, 2019 | 77.70 | 77.71 | 75.60 | 75.98 | 146,900 | -2.43(-3.10%) |
Mar 21, 2019 | 77.52 | 79.90 | 77.29 | 78.41 | 131,013 | +0.57(+0.73%) |
Mar 20, 2019 | 79.54 | 79.95 | 77.05 | 77.84 | 155,983 | -1.69(-2.12%) |
Mar 19, 2019 | 80.67 | 81.03 | 79.33 | 79.53 | 112,184 | -0.86(-1.07%) |
Mar 18, 2019 | 80.11 | 81.09 | 79.63 | 80.39 | 146,526 | +0.55(+0.69%) |
Mar 15, 2019 | 80.34 | 81.78 | 79.66 | 79.84 | 304,700 | -0.16(-0.20%) |
Mar 14, 2019 | 80.17 | 80.74 | 79.57 | 80.00 | 160,349 | -0.33(-0.41%) |
Mar 13, 2019 | 80.99 | 81.93 | 79.42 | 80.33 | 120,485 | -0.31(-0.38%) |
Mar 12, 2019 | 81.00 | 81.51 | 79.95 | 80.64 | 92,208 | -0.30(-0.37%) |
Mar 11, 2019 | 80.10 | 80.94 | 79.68 | 80.94 | 212,036 | +1.05(+1.31%) |
Mar 08, 2019 | 79.25 | 80.27 | 78.94 | 79.89 | 120,500 | +0.18(+0.23%) |
Mar 07, 2019 | 81.31 | 81.44 | 79.42 | 79.71 | 152,570 | -1.59(-1.96%) |
Mar 06, 2019 | 82.87 | 84.15 | 81.17 | 81.30 | 250,769 | -1.54(-1.86%) |
Mar 05, 2019 | 86.37 | 86.37 | 82.80 | 82.84 | 179,435 | -3.26(-3.79%) |
Mar 04, 2019 | 86.05 | 87.41 | 85.95 | 86.10 | 194,683 | -0.08(-0.09%) |