Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.36 | 80.94 | 77.67 | 80.77 | 384,020 | -2.40(-2.89%) |
May 30, 2019 | 82.64 | 83.72 | 82.25 | 83.17 | 121,549 | +0.55(+0.66%) |
May 29, 2019 | 84.10 | 84.10 | 82.62 | 82.63 | 136,528 | -2.64(-3.10%) |
May 28, 2019 | 86.13 | 87.22 | 84.71 | 85.27 | 98,336 | -1.06(-1.23%) |
May 24, 2019 | 85.55 | 87.41 | 85.35 | 86.33 | 88,020 | +1.20(+1.41%) |
May 23, 2019 | 85.65 | 86.62 | 84.71 | 85.13 | 88,285 | -1.27(-1.48%) |
May 22, 2019 | 87.04 | 87.73 | 86.13 | 86.41 | 53,344 | -0.62(-0.71%) |
May 21, 2019 | 86.88 | 88.21 | 85.74 | 87.03 | 120,553 | +0.25(+0.29%) |
May 20, 2019 | 87.41 | 87.98 | 86.34 | 86.78 | 105,434 | -0.87(-0.99%) |
May 17, 2019 | 90.70 | 91.71 | 87.59 | 87.64 | 93,650 | -3.54(-3.88%) |
May 16, 2019 | 90.66 | 92.36 | 90.30 | 91.18 | 97,595 | +0.73(+0.81%) |
May 15, 2019 | 89.19 | 90.56 | 89.13 | 90.45 | 87,692 | +0.85(+0.95%) |
May 14, 2019 | 89.54 | 90.13 | 87.98 | 89.60 | 84,306 | +0.17(+0.19%) |
May 13, 2019 | 88.55 | 89.64 | 86.31 | 89.44 | 94,977 | +0.18(+0.21%) |
May 10, 2019 | 88.50 | 89.45 | 86.94 | 89.25 | 121,907 | +0.79(+0.90%) |
May 09, 2019 | 88.23 | 89.28 | 87.70 | 88.46 | 60,524 | -0.13(-0.15%) |
May 08, 2019 | 88.87 | 89.60 | 87.63 | 88.59 | 95,120 | -0.43(-0.49%) |
May 07, 2019 | 88.86 | 89.57 | 87.72 | 89.02 | 64,359 | -0.34(-0.38%) |
May 06, 2019 | 88.10 | 89.58 | 88.10 | 89.36 | 107,528 | +0.46(+0.52%) |
May 03, 2019 | 87.85 | 89.69 | 87.58 | 88.90 | 93,975 | +1.28(+1.47%) |
May 02, 2019 | 87.60 | 88.74 | 86.32 | 87.62 | 110,641 | -0.09(-0.11%) |
May 01, 2019 | 88.56 | 88.66 | 87.30 | 87.71 | 169,367 | -0.79(-0.89%) |
Apr 30, 2019 | 87.78 | 89.29 | 85.50 | 88.49 | 144,092 | +0.88(+1.00%) |
Apr 29, 2019 | 87.56 | 87.84 | 86.37 | 87.62 | 72,412 | -0.12(-0.14%) |
Apr 26, 2019 | 86.11 | 87.75 | 85.34 | 87.74 | 83,148 | +1.79(+2.08%) |
Apr 25, 2019 | 87.81 | 88.78 | 85.22 | 85.95 | 123,637 | -2.26(-2.57%) |
Apr 24, 2019 | 86.65 | 88.98 | 86.58 | 88.21 | 155,618 | +1.75(+2.03%) |
Apr 23, 2019 | 86.58 | 87.51 | 85.87 | 86.45 | 98,259 | +0.01(+0.01%) |
Apr 22, 2019 | 86.21 | 86.48 | 85.10 | 86.44 | 82,869 | +0.24(+0.28%) |
Apr 18, 2019 | 86.18 | 87.40 | 85.69 | 86.20 | 86,396 | -0.29(-0.33%) |
Apr 17, 2019 | 86.51 | 87.27 | 85.24 | 86.49 | 109,744 | +0.31(+0.36%) |
Apr 16, 2019 | 85.93 | 86.90 | 85.58 | 86.18 | 134,528 | +0.43(+0.51%) |
Apr 15, 2019 | 83.94 | 86.01 | 83.94 | 85.74 | 149,319 | +1.43(+1.70%) |
Apr 12, 2019 | 82.80 | 84.55 | 82.44 | 84.31 | 122,232 | +1.46(+1.76%) |
Apr 11, 2019 | 83.42 | 83.89 | 82.09 | 82.85 | 148,296 | -0.74(-0.88%) |
Apr 10, 2019 | 81.96 | 83.73 | 81.54 | 83.59 | 125,649 | +1.86(+2.27%) |
Apr 09, 2019 | 83.34 | 83.78 | 81.50 | 81.73 | 97,978 | -1.51(-1.82%) |
Apr 08, 2019 | 82.97 | 83.89 | 82.69 | 83.25 | 157,799 | +0.42(+0.51%) |
Apr 05, 2019 | 81.81 | 83.80 | 81.47 | 82.82 | 212,851 | +1.54(+1.90%) |
Apr 04, 2019 | 78.68 | 81.78 | 78.46 | 81.28 | 253,427 | +4.21(+5.46%) |
Apr 03, 2019 | 76.02 | 77.91 | 75.37 | 77.07 | 125,087 | +1.31(+1.73%) |
Apr 02, 2019 | 76.27 | 77.34 | 75.43 | 75.76 | 99,085 | -0.51(-0.67%) |
Apr 01, 2019 | 77.80 | 77.80 | 75.86 | 76.27 | 179,398 | -1.18(-1.53%) |
Mar 29, 2019 | 78.39 | 78.78 | 77.16 | 77.45 | 234,937 | -0.74(-0.95%) |
Mar 28, 2019 | 78.17 | 78.77 | 77.31 | 78.19 | 148,701 | -0.11(-0.14%) |
Mar 27, 2019 | 76.57 | 78.57 | 76.08 | 78.30 | 200,247 | +1.46(+1.90%) |
Mar 26, 2019 | 76.00 | 77.17 | 74.71 | 76.84 | 182,681 | +1.25(+1.65%) |
Mar 25, 2019 | 75.27 | 76.02 | 74.03 | 75.59 | 134,035 | +0.22(+0.29%) |
Mar 22, 2019 | 76.51 | 77.25 | 75.06 | 75.37 | 135,441 | -1.54(-2.01%) |
Mar 21, 2019 | 75.30 | 77.20 | 75.28 | 76.91 | 127,043 | +1.74(+2.31%) |
Mar 20, 2019 | 75.94 | 76.52 | 74.64 | 75.18 | 135,546 | -0.78(-1.02%) |
Mar 19, 2019 | 78.51 | 78.69 | 75.94 | 75.95 | 311,889 | -2.50(-3.19%) |
Mar 18, 2019 | 79.46 | 79.46 | 78.33 | 78.45 | 274,581 | -0.94(-1.19%) |
Mar 15, 2019 | 78.81 | 79.41 | 78.42 | 79.40 | 360,310 | +0.68(+0.87%) |
Mar 14, 2019 | 77.76 | 79.49 | 77.15 | 78.71 | 213,994 | +0.82(+1.06%) |
Mar 13, 2019 | 75.97 | 78.00 | 75.69 | 77.89 | 187,917 | +1.97(+2.59%) |
Mar 12, 2019 | 76.27 | 76.54 | 75.59 | 75.92 | 146,540 | +0.11(+0.15%) |
Mar 11, 2019 | 76.39 | 77.29 | 74.20 | 75.81 | 154,597 | -0.57(-0.75%) |
Mar 08, 2019 | 75.79 | 78.12 | 75.24 | 76.39 | 136,090 | +0.84(+1.11%) |
Mar 07, 2019 | 75.74 | 77.51 | 72.70 | 75.55 | 294,514 | -1.68(-2.18%) |
Mar 06, 2019 | 77.44 | 78.51 | 75.90 | 77.23 | 181,919 | -0.65(-0.83%) |
Mar 05, 2019 | 78.07 | 78.87 | 77.06 | 77.87 | 200,986 | -0.49(-0.62%) |
Mar 04, 2019 | 79.66 | 80.69 | 77.82 | 78.36 | 228,442 | -0.68(-0.86%) |