Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.78 | 34.02 | 32.54 | 33.54 | 776,600 | +0.07(+0.21%) |
May 30, 2019 | 33.56 | 34.39 | 33.22 | 33.47 | 505,808 | -0.04(-0.12%) |
May 29, 2019 | 33.78 | 33.86 | 32.62 | 33.51 | 797,630 | -0.64(-1.87%) |
May 28, 2019 | 34.64 | 34.98 | 34.03 | 34.15 | 950,156 | -0.46(-1.33%) |
May 24, 2019 | 35.05 | 35.51 | 33.65 | 34.61 | 1,026,000 | -0.13(-0.37%) |
May 23, 2019 | 35.84 | 36.83 | 34.37 | 34.74 | 858,582 | -1.31(-3.63%) |
May 22, 2019 | 38.50 | 39.12 | 35.98 | 36.05 | 975,737 | -2.91(-7.47%) |
May 21, 2019 | 38.83 | 39.96 | 38.83 | 38.96 | 721,812 | +0.07(+0.18%) |
May 20, 2019 | 39.35 | 39.50 | 38.48 | 38.89 | 787,048 | -0.92(-2.31%) |
May 17, 2019 | 41.24 | 41.47 | 39.64 | 39.81 | 1,126,800 | -2.00(-4.78%) |
May 16, 2019 | 43.49 | 44.35 | 41.77 | 41.81 | 1,119,940 | -1.68(-3.86%) |
May 15, 2019 | 42.08 | 43.63 | 41.94 | 43.49 | 1,525,555 | +0.96(+2.26%) |
May 14, 2019 | 42.00 | 44.20 | 41.13 | 42.53 | 3,547,951 | +0.53(+1.26%) |
May 13, 2019 | 39.11 | 43.18 | 38.81 | 42.00 | 3,367,498 | +1.41(+3.47%) |
May 10, 2019 | 36.98 | 40.95 | 36.51 | 40.59 | 6,289,900 | +3.69(+10.00%) |
May 09, 2019 | 42.12 | 42.35 | 35.25 | 36.90 | 16,797,112 | -46.49(-55.75%) |
May 08, 2019 | 83.92 | 85.45 | 82.61 | 83.39 | 2,363,875 | -0.26(-0.31%) |
May 07, 2019 | 85.20 | 87.14 | 82.81 | 83.65 | 625,017 | -1.78(-2.08%) |
May 06, 2019 | 85.40 | 87.43 | 85.07 | 85.43 | 588,100 | -1.71(-1.96%) |
May 03, 2019 | 84.67 | 87.62 | 84.09 | 87.14 | 581,200 | +2.71(+3.21%) |
May 02, 2019 | 84.54 | 86.00 | 82.89 | 84.43 | 595,865 | -0.26(-0.31%) |
May 01, 2019 | 85.76 | 87.98 | 84.46 | 84.69 | 700,319 | -1.11(-1.29%) |
Apr 30, 2019 | 87.53 | 88.95 | 84.93 | 85.80 | 763,225 | -1.70(-1.94%) |
Apr 29, 2019 | 85.97 | 88.68 | 85.97 | 87.50 | 543,884 | +1.30(+1.51%) |
Apr 26, 2019 | 84.46 | 86.97 | 84.46 | 86.20 | 746,200 | +2.10(+2.50%) |
Apr 25, 2019 | 83.16 | 84.82 | 82.41 | 84.10 | 582,540 | +0.86(+1.03%) |
Apr 24, 2019 | 81.50 | 83.71 | 81.17 | 83.24 | 671,445 | +2.02(+2.49%) |
Apr 23, 2019 | 78.91 | 81.83 | 78.91 | 81.22 | 655,238 | +2.38(+3.02%) |
Apr 22, 2019 | 79.08 | 79.98 | 78.22 | 78.84 | 327,697 | -0.56(-0.71%) |
Apr 18, 2019 | 79.32 | 81.51 | 79.13 | 79.40 | 572,100 | -0.13(-0.16%) |
Apr 17, 2019 | 78.99 | 80.24 | 77.81 | 79.53 | 714,595 | +1.12(+1.43%) |
Apr 16, 2019 | 76.60 | 79.43 | 75.61 | 78.41 | 757,238 | +1.81(+2.36%) |
Apr 15, 2019 | 78.05 | 78.80 | 76.19 | 76.60 | 554,385 | -1.57(-2.01%) |
Apr 12, 2019 | 79.42 | 80.07 | 77.95 | 78.17 | 542,900 | -0.45(-0.57%) |
Apr 11, 2019 | 79.91 | 81.18 | 78.39 | 78.62 | 651,995 | -0.97(-1.22%) |
Apr 10, 2019 | 80.07 | 80.94 | 78.57 | 79.59 | 1,046,015 | +1.27(+1.62%) |
Apr 09, 2019 | 77.95 | 79.35 | 77.57 | 78.32 | 634,694 | -0.04(-0.05%) |
Apr 08, 2019 | 80.00 | 80.09 | 77.69 | 78.36 | 727,856 | -1.91(-2.38%) |
Apr 05, 2019 | 81.05 | 82.37 | 80.08 | 80.27 | 474,800 | -0.55(-0.68%) |
Apr 04, 2019 | 80.30 | 81.28 | 79.50 | 80.82 | 567,345 | +0.45(+0.56%) |
Apr 03, 2019 | 83.02 | 83.21 | 80.20 | 80.37 | 635,545 | -1.86(-2.26%) |
Apr 02, 2019 | 81.90 | 83.61 | 81.09 | 82.23 | 471,471 | +0.19(+0.23%) |
Apr 01, 2019 | 82.17 | 83.74 | 81.48 | 82.04 | 999,476 | +0.63(+0.77%) |
Mar 29, 2019 | 81.61 | 82.82 | 80.72 | 81.41 | 647,900 | +0.71(+0.88%) |
Mar 28, 2019 | 80.94 | 82.00 | 80.33 | 80.70 | 652,974 | +0.19(+0.24%) |
Mar 27, 2019 | 83.39 | 83.79 | 80.22 | 80.51 | 1,018,625 | -2.89(-3.47%) |
Mar 26, 2019 | 84.17 | 84.82 | 82.32 | 83.40 | 587,466 | +0.15(+0.18%) |
Mar 25, 2019 | 82.76 | 84.72 | 81.17 | 83.25 | 719,324 | +0.54(+0.65%) |
Mar 22, 2019 | 85.63 | 85.63 | 82.42 | 82.71 | 950,100 | -3.44(-3.99%) |
Mar 21, 2019 | 84.62 | 86.76 | 83.58 | 86.15 | 859,928 | +1.42(+1.68%) |
Mar 20, 2019 | 85.01 | 85.71 | 83.45 | 84.73 | 706,295 | -0.57(-0.67%) |
Mar 19, 2019 | 86.88 | 87.33 | 84.78 | 85.30 | 875,130 | -1.38(-1.59%) |
Mar 18, 2019 | 87.12 | 87.65 | 86.26 | 86.68 | 846,577 | +1.19(+1.39%) |
Mar 15, 2019 | 86.89 | 88.03 | 85.40 | 85.49 | 1,034,400 | -1.69(-1.94%) |
Mar 14, 2019 | 90.47 | 90.78 | 86.15 | 87.18 | 623,767 | -3.29(-3.64%) |
Mar 13, 2019 | 89.56 | 91.51 | 89.56 | 90.47 | 465,231 | +0.91(+1.02%) |
Mar 12, 2019 | 90.05 | 90.66 | 87.36 | 89.56 | 751,555 | +1.25(+1.42%) |
Mar 11, 2019 | 87.54 | 88.67 | 85.93 | 88.31 | 607,230 | +1.22(+1.40%) |
Mar 08, 2019 | 86.34 | 87.49 | 85.11 | 87.09 | 726,000 | -0.34(-0.39%) |
Mar 07, 2019 | 90.14 | 90.50 | 86.60 | 87.43 | 952,258 | -2.57(-2.86%) |
Mar 06, 2019 | 94.31 | 94.50 | 88.62 | 90.00 | 1,183,900 | -4.15(-4.41%) |
Mar 05, 2019 | 90.39 | 95.47 | 90.19 | 94.15 | 1,233,371 | +3.84(+4.25%) |
Mar 04, 2019 | 95.07 | 96.85 | 89.54 | 90.31 | 1,688,844 | -4.68(-4.93%) |