Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.85 | 87.78 | 85.50 | 86.86 | 1,003,700 | -1.07(-1.22%) |
May 30, 2019 | 88.25 | 88.69 | 85.56 | 87.93 | 845,275 | -0.18(-0.20%) |
May 29, 2019 | 88.46 | 90.17 | 87.73 | 88.11 | 1,124,061 | -1.13(-1.27%) |
May 28, 2019 | 86.66 | 90.70 | 86.58 | 89.24 | 1,830,953 | +2.95(+3.42%) |
May 24, 2019 | 85.50 | 87.15 | 84.17 | 86.29 | 1,011,800 | +1.26(+1.48%) |
May 23, 2019 | 87.80 | 88.11 | 83.40 | 85.03 | 1,116,790 | -4.17(-4.67%) |
May 22, 2019 | 89.15 | 91.44 | 89.00 | 89.20 | 892,466 | -0.54(-0.60%) |
May 21, 2019 | 88.99 | 89.92 | 88.27 | 89.74 | 532,714 | +1.63(+1.85%) |
May 20, 2019 | 87.36 | 88.72 | 85.68 | 88.11 | 609,298 | -0.29(-0.33%) |
May 17, 2019 | 89.19 | 90.20 | 88.13 | 88.40 | 601,800 | -1.80(-2.00%) |
May 16, 2019 | 88.99 | 90.80 | 88.50 | 90.20 | 1,002,399 | +2.16(+2.45%) |
May 15, 2019 | 87.28 | 89.48 | 85.03 | 88.04 | 866,420 | +0.07(+0.08%) |
May 14, 2019 | 84.50 | 88.36 | 84.50 | 87.97 | 690,181 | +4.16(+4.96%) |
May 13, 2019 | 85.60 | 87.27 | 83.27 | 83.81 | 978,787 | -4.70(-5.31%) |
May 10, 2019 | 88.71 | 90.23 | 85.81 | 88.51 | 1,077,900 | -0.34(-0.38%) |
May 09, 2019 | 86.61 | 89.11 | 85.07 | 88.85 | 1,245,703 | +1.37(+1.57%) |
May 08, 2019 | 89.43 | 90.00 | 85.37 | 87.48 | 1,792,357 | -2.57(-2.85%) |
May 07, 2019 | 92.06 | 92.95 | 88.61 | 90.05 | 1,339,344 | -2.31(-2.50%) |
May 06, 2019 | 94.63 | 98.90 | 91.06 | 92.36 | 2,670,720 | -6.01(-6.11%) |
May 03, 2019 | 95.97 | 98.80 | 95.53 | 98.37 | 2,848,000 | +2.91(+3.05%) |
May 02, 2019 | 87.94 | 98.85 | 87.01 | 95.46 | 3,000,854 | +7.95(+9.08%) |
May 01, 2019 | 88.96 | 89.54 | 86.18 | 87.51 | 1,355,907 | -1.13(-1.27%) |
Apr 30, 2019 | 87.85 | 89.58 | 86.93 | 88.64 | 763,837 | +0.35(+0.40%) |
Apr 29, 2019 | 86.98 | 91.07 | 86.98 | 88.29 | 1,301,445 | +1.53(+1.76%) |
Apr 26, 2019 | 85.57 | 87.24 | 84.49 | 86.76 | 660,300 | +1.20(+1.40%) |
Apr 25, 2019 | 87.29 | 89.62 | 85.16 | 85.56 | 1,032,413 | -0.87(-1.01%) |
Apr 24, 2019 | 84.16 | 87.27 | 84.16 | 86.43 | 1,266,493 | +2.86(+3.42%) |
Apr 23, 2019 | 83.85 | 85.15 | 83.00 | 83.57 | 608,747 | -0.08(-0.10%) |
Apr 22, 2019 | 80.79 | 84.10 | 80.34 | 83.65 | 525,699 | +2.78(+3.44%) |
Apr 18, 2019 | 81.85 | 82.56 | 79.16 | 80.87 | 725,900 | -1.34(-1.63%) |
Apr 17, 2019 | 83.50 | 83.50 | 80.42 | 82.21 | 572,399 | -0.66(-0.80%) |
Apr 16, 2019 | 84.95 | 85.25 | 82.18 | 82.87 | 550,080 | -1.57(-1.86%) |
Apr 15, 2019 | 83.10 | 85.56 | 83.05 | 84.44 | 627,773 | +1.06(+1.27%) |
Apr 12, 2019 | 82.99 | 84.00 | 80.50 | 83.38 | 772,400 | +1.59(+1.94%) |
Apr 11, 2019 | 81.85 | 82.30 | 80.83 | 81.79 | 422,650 | +0.25(+0.31%) |
Apr 10, 2019 | 80.87 | 83.09 | 80.66 | 81.54 | 544,578 | +0.88(+1.09%) |
Apr 09, 2019 | 80.78 | 82.28 | 80.44 | 80.66 | 704,526 | -0.55(-0.68%) |
Apr 08, 2019 | 80.73 | 81.42 | 78.28 | 81.21 | 738,021 | +0.01(+0.01%) |
Apr 05, 2019 | 82.23 | 83.00 | 81.04 | 81.20 | 908,500 | -0.61(-0.75%) |
Apr 04, 2019 | 84.86 | 85.46 | 78.11 | 81.81 | 1,673,997 | -3.21(-3.78%) |
Apr 03, 2019 | 85.66 | 86.19 | 84.49 | 85.02 | 762,461 | +0.26(+0.31%) |
Apr 02, 2019 | 84.42 | 85.00 | 83.20 | 84.76 | 773,725 | +0.34(+0.40%) |
Apr 01, 2019 | 84.78 | 85.33 | 82.00 | 84.42 | 863,879 | +0.55(+0.66%) |
Mar 29, 2019 | 84.48 | 85.05 | 83.28 | 83.87 | 787,700 | +0.02(+0.02%) |
Mar 28, 2019 | 82.66 | 84.24 | 80.70 | 83.85 | 1,052,649 | +1.77(+2.16%) |
Mar 27, 2019 | 81.89 | 82.51 | 78.89 | 82.08 | 1,339,083 | +0.60(+0.74%) |
Mar 26, 2019 | 84.30 | 84.78 | 79.79 | 81.48 | 1,827,491 | -1.61(-1.94%) |
Mar 25, 2019 | 80.91 | 83.48 | 78.27 | 83.09 | 1,452,694 | +1.12(+1.37%) |
Mar 22, 2019 | 84.70 | 85.28 | 81.27 | 81.97 | 1,928,900 | -3.70(-4.32%) |
Mar 21, 2019 | 80.83 | 85.68 | 80.77 | 85.67 | 1,429,577 | +4.67(+5.77%) |
Mar 20, 2019 | 77.86 | 81.76 | 77.70 | 81.00 | 1,658,149 | +3.13(+4.02%) |
Mar 19, 2019 | 76.99 | 77.96 | 75.38 | 77.87 | 1,033,473 | +1.85(+2.43%) |
Mar 18, 2019 | 74.59 | 76.72 | 74.45 | 76.02 | 1,079,170 | +1.65(+2.22%) |
Mar 15, 2019 | 74.95 | 75.58 | 74.20 | 74.37 | 1,157,500 | -1.00(-1.33%) |
Mar 14, 2019 | 75.00 | 76.32 | 72.70 | 75.37 | 1,041,857 | -0.13(-0.17%) |
Mar 13, 2019 | 76.50 | 77.63 | 74.87 | 75.50 | 1,130,732 | -0.56(-0.74%) |
Mar 12, 2019 | 75.11 | 76.72 | 74.23 | 76.06 | 739,375 | +0.89(+1.18%) |
Mar 11, 2019 | 72.68 | 75.50 | 72.00 | 75.17 | 1,102,875 | +3.17(+4.40%) |
Mar 08, 2019 | 70.00 | 73.44 | 68.50 | 72.00 | 1,146,300 | +0.21(+0.29%) |
Mar 07, 2019 | 67.59 | 72.85 | 67.32 | 71.79 | 1,967,306 | +4.19(+6.20%) |
Mar 06, 2019 | 67.18 | 68.55 | 65.91 | 67.60 | 1,197,241 | +0.58(+0.87%) |
Mar 05, 2019 | 68.43 | 68.80 | 64.52 | 67.02 | 2,193,434 | -1.24(-1.82%) |
Mar 04, 2019 | 74.00 | 74.00 | 66.91 | 68.26 | 2,192,642 | -5.74(-7.76%) |