Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.42 | 77.52 | 75.67 | 76.00 | 493,400 | -2.21(-2.83%) |
May 30, 2019 | 80.75 | 81.61 | 77.73 | 78.21 | 477,039 | -2.40(-2.98%) |
May 29, 2019 | 81.42 | 82.63 | 80.15 | 80.61 | 229,988 | -1.80(-2.18%) |
May 28, 2019 | 84.00 | 85.38 | 81.74 | 82.41 | 388,188 | -2.27(-2.68%) |
May 24, 2019 | 83.50 | 85.45 | 82.47 | 84.68 | 395,700 | +1.73(+2.09%) |
May 23, 2019 | 81.01 | 83.18 | 80.05 | 82.95 | 526,049 | +1.75(+2.16%) |
May 22, 2019 | 78.43 | 81.69 | 78.33 | 81.20 | 342,507 | +2.23(+2.82%) |
May 21, 2019 | 76.81 | 79.23 | 76.44 | 78.97 | 369,793 | +3.09(+4.07%) |
May 20, 2019 | 80.36 | 81.19 | 75.76 | 75.88 | 562,803 | -5.42(-6.67%) |
May 17, 2019 | 80.10 | 82.12 | 79.52 | 81.30 | 304,100 | +0.21(+0.26%) |
May 16, 2019 | 77.66 | 81.27 | 77.66 | 81.09 | 358,147 | +3.89(+5.04%) |
May 15, 2019 | 75.77 | 77.89 | 75.20 | 77.20 | 375,934 | +0.95(+1.25%) |
May 14, 2019 | 74.87 | 78.84 | 74.87 | 76.25 | 633,218 | +2.08(+2.80%) |
May 13, 2019 | 81.50 | 81.50 | 73.37 | 74.17 | 969,316 | -9.49(-11.34%) |
May 10, 2019 | 81.77 | 83.78 | 79.69 | 83.66 | 537,500 | +1.36(+1.65%) |
May 09, 2019 | 76.50 | 82.76 | 76.50 | 82.30 | 795,355 | +5.54(+7.22%) |
May 08, 2019 | 74.75 | 77.25 | 73.02 | 76.76 | 392,377 | +0.58(+0.76%) |
May 07, 2019 | 79.63 | 80.82 | 75.53 | 76.18 | 468,672 | -4.66(-5.76%) |
May 06, 2019 | 77.45 | 81.35 | 77.45 | 80.84 | 248,751 | +1.40(+1.76%) |
May 03, 2019 | 76.79 | 79.51 | 76.24 | 79.44 | 241,800 | +2.90(+3.79%) |
May 02, 2019 | 74.52 | 77.32 | 73.17 | 76.54 | 208,892 | +2.26(+3.04%) |
May 01, 2019 | 75.83 | 76.82 | 73.88 | 74.28 | 324,398 | -1.33(-1.76%) |
Apr 30, 2019 | 78.50 | 79.07 | 74.03 | 75.61 | 412,107 | -2.86(-3.64%) |
Apr 29, 2019 | 76.80 | 80.00 | 76.80 | 78.47 | 319,479 | +1.61(+2.09%) |
Apr 26, 2019 | 77.09 | 77.22 | 75.69 | 76.86 | 295,800 | -0.04(-0.05%) |
Apr 25, 2019 | 75.09 | 77.52 | 74.60 | 76.90 | 327,392 | +1.44(+1.91%) |
Apr 24, 2019 | 77.76 | 77.76 | 75.33 | 75.46 | 213,115 | -2.18(-2.81%) |
Apr 23, 2019 | 75.72 | 78.40 | 75.07 | 77.64 | 381,853 | +2.21(+2.93%) |
Apr 22, 2019 | 73.61 | 75.91 | 72.61 | 75.43 | 367,148 | +1.58(+2.14%) |
Apr 18, 2019 | 73.65 | 75.21 | 71.92 | 73.85 | 456,900 | +0.12(+0.16%) |
Apr 17, 2019 | 78.22 | 78.81 | 72.49 | 73.73 | 519,625 | -4.37(-5.60%) |
Apr 16, 2019 | 78.32 | 78.87 | 76.88 | 78.10 | 432,500 | +0.40(+0.51%) |
Apr 15, 2019 | 80.25 | 81.13 | 76.20 | 77.70 | 528,771 | -2.73(-3.39%) |
Apr 12, 2019 | 83.65 | 83.77 | 79.56 | 80.43 | 603,600 | -2.43(-2.93%) |
Apr 11, 2019 | 82.09 | 83.25 | 80.74 | 82.86 | 366,245 | +0.77(+0.94%) |
Apr 10, 2019 | 81.37 | 82.92 | 81.10 | 82.09 | 248,391 | +1.07(+1.32%) |
Apr 09, 2019 | 82.78 | 83.74 | 80.77 | 81.02 | 338,105 | -1.77(-2.14%) |
Apr 08, 2019 | 82.83 | 83.41 | 81.51 | 82.79 | 310,161 | -0.42(-0.50%) |
Apr 05, 2019 | 82.14 | 84.14 | 81.40 | 83.21 | 522,100 | +1.02(+1.24%) |
Apr 04, 2019 | 83.87 | 83.87 | 80.56 | 82.19 | 940,168 | -2.79(-3.28%) |
Apr 03, 2019 | 85.32 | 86.22 | 83.52 | 84.98 | 574,552 | +1.58(+1.89%) |
Apr 02, 2019 | 80.98 | 84.72 | 80.64 | 83.40 | 988,874 | +2.37(+2.92%) |
Apr 01, 2019 | 81.24 | 81.55 | 79.61 | 81.03 | 814,809 | +0.98(+1.22%) |
Mar 29, 2019 | 76.42 | 81.25 | 75.52 | 80.05 | 2,104,200 | +4.34(+5.73%) |
Mar 28, 2019 | 79.20 | 79.72 | 75.24 | 75.71 | 959,468 | -4.17(-5.22%) |
Mar 27, 2019 | 80.59 | 80.89 | 77.36 | 79.88 | 249,905 | -1.22(-1.50%) |
Mar 26, 2019 | 79.00 | 81.34 | 77.70 | 81.10 | 354,521 | +2.81(+3.59%) |
Mar 25, 2019 | 78.58 | 80.20 | 76.09 | 78.29 | 474,592 | -0.29(-0.37%) |
Mar 22, 2019 | 83.97 | 84.60 | 78.26 | 78.58 | 545,200 | -5.89(-6.97%) |
Mar 21, 2019 | 82.56 | 84.50 | 82.11 | 84.47 | 481,719 | +1.10(+1.32%) |
Mar 20, 2019 | 83.77 | 84.52 | 80.88 | 83.37 | 325,610 | -0.63(-0.75%) |
Mar 19, 2019 | 83.07 | 85.50 | 82.87 | 84.00 | 368,612 | +1.36(+1.65%) |
Mar 18, 2019 | 85.99 | 86.66 | 81.85 | 82.64 | 571,713 | -3.10(-3.62%) |
Mar 15, 2019 | 85.55 | 87.92 | 85.01 | 85.74 | 888,900 | +0.80(+0.94%) |
Mar 14, 2019 | 85.14 | 86.89 | 84.85 | 84.94 | 491,446 | -0.31(-0.36%) |
Mar 13, 2019 | 83.88 | 85.87 | 82.84 | 85.25 | 495,439 | +1.47(+1.75%) |
Mar 12, 2019 | 84.06 | 85.15 | 83.51 | 83.78 | 383,228 | -0.38(-0.45%) |
Mar 11, 2019 | 81.45 | 84.46 | 81.14 | 84.16 | 401,268 | +2.91(+3.58%) |
Mar 08, 2019 | 78.73 | 81.37 | 78.46 | 81.25 | 304,900 | +1.42(+1.78%) |
Mar 07, 2019 | 78.56 | 80.29 | 76.99 | 79.83 | 367,538 | +1.24(+1.58%) |
Mar 06, 2019 | 83.94 | 83.94 | 78.55 | 78.59 | 479,827 | -5.24(-6.25%) |
Mar 05, 2019 | 84.69 | 86.14 | 83.56 | 83.83 | 448,991 | -1.08(-1.27%) |
Mar 04, 2019 | 88.00 | 89.00 | 82.34 | 84.91 | 530,892 | -1.69(-1.95%) |