Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.59 | 83.31 | 77.50 | 82.26 | 3,556,981 | +8.91(+12.15%) |
May 30, 2019 | 69.89 | 73.55 | 69.07 | 73.35 | 1,333,338 | +3.56(+5.11%) |
May 29, 2019 | 70.32 | 70.90 | 68.92 | 69.79 | 980,908 | +0.10(+0.14%) |
May 28, 2019 | 69.16 | 70.46 | 68.35 | 69.69 | 1,103,102 | -1.45(-2.03%) |
May 24, 2019 | 70.18 | 71.67 | 69.50 | 71.14 | 1,092,673 | +1.01(+1.44%) |
May 23, 2019 | 70.99 | 74.37 | 69.74 | 70.13 | 1,934,976 | +0.72(+1.04%) |
May 22, 2019 | 72.54 | 72.82 | 68.20 | 69.40 | 1,515,522 | -3.66(-5.01%) |
May 21, 2019 | 71.09 | 73.07 | 70.27 | 73.07 | 1,019,725 | +0.39(+0.53%) |
May 20, 2019 | 72.73 | 74.32 | 72.14 | 72.68 | 1,189,289 | -0.19(-0.26%) |
May 17, 2019 | 70.46 | 73.35 | 69.65 | 72.87 | 1,241,953 | +1.25(+1.75%) |
May 16, 2019 | 72.73 | 73.16 | 69.84 | 71.62 | 1,458,742 | -2.46(-3.32%) |
May 15, 2019 | 75.23 | 76.29 | 73.69 | 74.08 | 1,180,533 | -0.34(-0.45%) |
May 14, 2019 | 74.65 | 74.99 | 71.77 | 74.41 | 1,307,090 | -0.87(-1.15%) |
May 13, 2019 | 72.34 | 75.96 | 70.37 | 75.28 | 2,324,473 | +6.45(+9.38%) |
May 10, 2019 | 71.72 | 71.77 | 68.74 | 68.83 | 1,704,432 | -1.73(-2.46%) |
May 09, 2019 | 71.38 | 73.98 | 70.03 | 70.56 | 1,828,728 | -0.53(-0.75%) |
May 08, 2019 | 75.62 | 76.39 | 69.60 | 71.09 | 1,992,646 | -2.46(-3.34%) |
May 07, 2019 | 70.27 | 74.70 | 68.92 | 73.55 | 1,928,983 | +4.24(+6.12%) |
May 06, 2019 | 69.02 | 70.99 | 68.59 | 69.31 | 1,188,126 | -0.14(-0.21%) |
May 03, 2019 | 70.46 | 72.15 | 68.97 | 69.45 | 1,749,839 | +0.96(+1.41%) |
May 02, 2019 | 69.84 | 70.99 | 67.72 | 68.49 | 2,111,139 | -3.28(-4.56%) |
May 01, 2019 | 74.94 | 77.98 | 69.89 | 71.77 | 3,314,893 | -3.85(-5.10%) |
Apr 30, 2019 | 75.04 | 77.21 | 74.75 | 75.62 | 1,379,675 | +0.19(+0.26%) |
Apr 29, 2019 | 79.52 | 79.71 | 74.13 | 75.43 | 2,052,618 | -5.11(-6.34%) |
Apr 26, 2019 | 77.88 | 81.78 | 77.83 | 80.53 | 1,961,821 | +4.62(+6.09%) |
Apr 25, 2019 | 78.46 | 79.62 | 74.70 | 75.91 | 1,660,661 | -1.64(-2.11%) |
Apr 24, 2019 | 75.52 | 79.38 | 73.84 | 77.54 | 1,881,564 | +2.07(+2.74%) |
Apr 23, 2019 | 74.75 | 77.06 | 74.17 | 75.47 | 1,437,734 | -1.83(-2.37%) |
Apr 22, 2019 | 82.22 | 82.26 | 76.63 | 77.30 | 1,362,366 | -4.05(-4.97%) |
Apr 18, 2019 | 84.62 | 85.97 | 79.57 | 81.35 | 1,569,083 | -4.00(-4.68%) |
Apr 17, 2019 | 87.18 | 88.19 | 83.18 | 85.35 | 1,788,256 | -1.83(-2.10%) |
Apr 16, 2019 | 88.72 | 89.34 | 86.89 | 87.18 | 1,994,265 | -5.20(-5.63%) |
Apr 15, 2019 | 89.34 | 92.81 | 88.04 | 92.38 | 1,250,946 | +0.29(+0.31%) |
Apr 12, 2019 | 92.52 | 93.82 | 91.08 | 92.09 | 1,191,937 | -0.53(-0.57%) |
Apr 11, 2019 | 93.87 | 96.18 | 90.84 | 92.62 | 1,902,743 | -4.77(-4.90%) |
Apr 10, 2019 | 99.84 | 101.34 | 96.95 | 97.39 | 1,450,771 | -2.55(-2.55%) |
Apr 09, 2019 | 99.94 | 100.13 | 97.77 | 99.94 | 1,403,314 | +1.59(+1.62%) |
Apr 08, 2019 | 98.83 | 99.56 | 96.52 | 98.35 | 1,623,802 | +3.23(+3.39%) |
Apr 05, 2019 | 94.59 | 95.46 | 92.86 | 95.12 | 1,372,444 | -0.92(-0.95%) |
Apr 04, 2019 | 88.43 | 96.33 | 87.37 | 96.04 | 2,215,923 | +4.91(+5.39%) |
Apr 03, 2019 | 91.08 | 93.10 | 90.74 | 91.13 | 1,459,650 | -0.48(-0.53%) |
Apr 02, 2019 | 90.07 | 91.80 | 89.25 | 91.61 | 1,384,258 | +2.02(+2.26%) |
Apr 01, 2019 | 95.85 | 96.38 | 87.90 | 89.59 | 2,746,008 | -5.73(-6.01%) |
Mar 29, 2019 | 97.82 | 98.21 | 95.17 | 95.32 | 1,766,303 | -0.10(-0.10%) |
Mar 28, 2019 | 98.40 | 99.51 | 94.11 | 95.41 | 2,589,061 | -8.19(-7.90%) |
Mar 27, 2019 | 106.39 | 107.98 | 103.07 | 103.60 | 1,808,951 | -4.33(-4.02%) |
Mar 26, 2019 | 103.55 | 108.47 | 102.98 | 107.94 | 1,972,719 | +1.30(+1.22%) |
Mar 25, 2019 | 102.25 | 107.79 | 101.34 | 106.64 | 2,574,603 | +6.07(+6.03%) |
Mar 22, 2019 | 98.26 | 101.58 | 97.24 | 100.57 | 2,107,136 | +1.01(+1.02%) |
Mar 21, 2019 | 99.51 | 100.66 | 94.88 | 99.56 | 2,598,775 | +0.96(+0.98%) |
Mar 20, 2019 | 93.15 | 99.75 | 88.72 | 98.59 | 3,582,147 | +5.97(+6.45%) |
Mar 19, 2019 | 94.79 | 95.46 | 92.38 | 92.62 | 1,451,260 | +1.19(+1.30%) |
Mar 18, 2019 | 95.67 | 96.24 | 91.29 | 91.43 | 1,605,521 | -3.08(-3.26%) |
Mar 15, 2019 | 95.91 | 98.16 | 92.88 | 94.51 | 2,099,500 | +0.29(+0.31%) |
Mar 14, 2019 | 96.20 | 97.35 | 93.21 | 94.22 | 1,625,395 | -7.98(-7.81%) |
Mar 13, 2019 | 102.40 | 103.65 | 99.13 | 102.21 | 2,281,214 | +2.36(+2.36%) |
Mar 12, 2019 | 96.34 | 100.43 | 95.57 | 99.85 | 2,286,288 | +4.81(+5.06%) |
Mar 11, 2019 | 96.00 | 97.73 | 91.14 | 95.04 | 1,938,723 | -0.82(-0.85%) |
Mar 08, 2019 | 93.89 | 96.29 | 90.76 | 95.86 | 2,787,725 | +6.88(+7.73%) |
Mar 07, 2019 | 85.42 | 90.18 | 85.42 | 88.98 | 1,893,729 | +3.03(+3.53%) |
Mar 06, 2019 | 91.05 | 91.10 | 85.28 | 85.95 | 1,989,118 | -5.24(-5.75%) |
Mar 05, 2019 | 89.08 | 91.29 | 87.83 | 91.19 | 1,367,823 | +1.39(+1.55%) |
Mar 04, 2019 | 87.06 | 89.94 | 84.56 | 89.80 | 2,098,711 | +1.30(+1.47%) |