Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.01 | 70.05 | 68.37 | 68.54 | 22,538 | -2.62(-3.69%) |
May 30, 2019 | 72.66 | 73.15 | 71.16 | 71.17 | 7,298 | -1.77(-2.43%) |
May 29, 2019 | 72.04 | 73.01 | 71.58 | 72.94 | 10,555 | -0.70(-0.95%) |
May 28, 2019 | 74.45 | 74.72 | 73.40 | 73.64 | 20,420 | -1.83(-2.43%) |
May 24, 2019 | 75.67 | 75.95 | 75.46 | 75.47 | 1,861 | -0.05(-0.07%) |
May 23, 2019 | 76.99 | 76.99 | 74.72 | 75.53 | 10,411 | -2.62(-3.35%) |
May 22, 2019 | 79.02 | 79.02 | 78.01 | 78.15 | 4,609 | -1.36(-1.71%) |
May 21, 2019 | 79.33 | 79.86 | 79.16 | 79.51 | 21,783 | +0.49(+0.61%) |
May 20, 2019 | 78.39 | 79.02 | 77.87 | 79.02 | 3,447 | +0.56(+0.72%) |
May 17, 2019 | 78.01 | 78.95 | 78.01 | 78.46 | 2,863 | -0.73(-0.93%) |
May 16, 2019 | 78.91 | 79.40 | 78.88 | 79.19 | 13,336 | +0.98(+1.25%) |
May 15, 2019 | 78.04 | 78.81 | 77.94 | 78.22 | 4,352 | -1.54(-1.93%) |
May 14, 2019 | 79.33 | 79.93 | 79.23 | 79.75 | 1,793 | +0.84(+1.06%) |
May 13, 2019 | 79.68 | 79.93 | 78.70 | 78.91 | 10,920 | -2.06(-2.54%) |
May 10, 2019 | 80.52 | 80.97 | 79.68 | 80.97 | 3,322 | +0.52(+0.65%) |
May 09, 2019 | 80.35 | 81.22 | 79.79 | 80.45 | 6,373 | -1.01(-1.24%) |
May 08, 2019 | 80.00 | 81.58 | 79.82 | 81.46 | 1,996 | +1.05(+1.30%) |
May 07, 2019 | 81.39 | 81.39 | 80.03 | 80.42 | 13,584 | -1.82(-2.21%) |
May 06, 2019 | 81.74 | 82.41 | 81.71 | 82.23 | 8,349 | -0.77(-0.93%) |
May 03, 2019 | 82.90 | 83.45 | 82.51 | 83.00 | 3,923 | -0.63(-0.75%) |
May 02, 2019 | 82.97 | 84.08 | 82.93 | 83.63 | 5,762 | +1.15(+1.40%) |
May 01, 2019 | 82.93 | 83.00 | 81.32 | 82.48 | 8,790 | -0.98(-1.17%) |
Apr 30, 2019 | 84.82 | 84.82 | 83.31 | 83.45 | 9,769 | -1.26(-1.48%) |
Apr 29, 2019 | 84.22 | 85.06 | 84.15 | 84.71 | 2,445 | +1.50(+1.80%) |
Apr 26, 2019 | 83.07 | 83.21 | 82.72 | 83.21 | 1,976 | -0.77(-0.91%) |
Apr 25, 2019 | 83.80 | 84.43 | 83.56 | 83.98 | 4,159 | +0.36(+0.43%) |
Apr 24, 2019 | 84.47 | 84.64 | 83.56 | 83.62 | 10,157 | -2.11(-2.46%) |
Apr 23, 2019 | 85.48 | 85.97 | 85.41 | 85.72 | 3,869 | -0.45(-0.53%) |
Apr 22, 2019 | 85.83 | 86.28 | 85.72 | 86.18 | 6,925 | +1.41(+1.67%) |
Apr 18, 2019 | 85.10 | 85.23 | 84.61 | 84.76 | 4,811 | -1.31(-1.52%) |
Apr 17, 2019 | 86.11 | 86.42 | 85.58 | 86.07 | 1,877 | -0.16(-0.18%) |
Apr 16, 2019 | 85.62 | 86.39 | 85.50 | 86.23 | 4,430 | +1.45(+1.71%) |
Apr 15, 2019 | 85.06 | 85.17 | 84.78 | 84.78 | 1,947 | -0.42(-0.49%) |
Apr 12, 2019 | 84.92 | 85.37 | 84.58 | 85.20 | 10,911 | +1.71(+2.05%) |
Apr 11, 2019 | 82.65 | 83.66 | 82.65 | 83.49 | 11,319 | +1.50(+1.83%) |
Apr 10, 2019 | 81.95 | 82.27 | 81.53 | 81.99 | 6,264 | -0.63(-0.76%) |
Apr 09, 2019 | 82.09 | 82.93 | 81.88 | 82.62 | 4,805 | -0.66(-0.80%) |
Apr 08, 2019 | 82.79 | 83.38 | 82.79 | 83.28 | 5,385 | +0.77(+0.93%) |
Apr 05, 2019 | 83.28 | 83.28 | 82.23 | 82.51 | 2,548 | -0.21(-0.25%) |
Apr 04, 2019 | 83.21 | 83.49 | 82.72 | 82.72 | 2,062 | -0.73(-0.88%) |
Apr 03, 2019 | 83.24 | 83.66 | 82.76 | 83.46 | 9,018 | +2.13(+2.62%) |
Apr 02, 2019 | 81.46 | 81.92 | 81.11 | 81.32 | 2,337 | -0.42(-0.52%) |
Apr 01, 2019 | 80.10 | 82.09 | 80.07 | 81.75 | 9,114 | +3.36(+4.28%) |
Mar 29, 2019 | 79.72 | 79.72 | 78.36 | 78.39 | 12,343 | +0.17(+0.22%) |
Mar 28, 2019 | 78.71 | 79.09 | 78.08 | 78.22 | 5,315 | -0.77(-0.97%) |
Mar 27, 2019 | 80.17 | 80.17 | 78.57 | 78.98 | 20,646 | -2.13(-2.63%) |
Mar 26, 2019 | 81.71 | 81.71 | 80.66 | 81.11 | 6,554 | +0.31(+0.39%) |
Mar 25, 2019 | 81.53 | 81.85 | 79.44 | 80.80 | 20,613 | -0.42(-0.52%) |
Mar 22, 2019 | 82.58 | 82.83 | 80.45 | 81.22 | 35,339 | -4.09(-4.79%) |
Mar 21, 2019 | 85.30 | 85.58 | 84.94 | 85.30 | 13,815 | -0.45(-0.53%) |
Mar 20, 2019 | 89.04 | 89.04 | 85.55 | 85.76 | 13,256 | -2.60(-2.95%) |
Mar 19, 2019 | 88.95 | 89.43 | 88.19 | 88.36 | 9,226 | +0.73(+0.83%) |
Mar 18, 2019 | 88.52 | 88.52 | 87.18 | 87.64 | 2,757 | -0.17(-0.19%) |
Mar 15, 2019 | 87.60 | 88.40 | 87.25 | 87.80 | 4,880 | -1.43(-1.60%) |
Mar 14, 2019 | 87.73 | 89.51 | 87.73 | 89.23 | 5,197 | +1.64(+1.87%) |
Mar 13, 2019 | 87.70 | 87.91 | 87.32 | 87.60 | 7,163 | +0.45(+0.52%) |
Mar 12, 2019 | 88.43 | 88.61 | 86.69 | 87.14 | 5,894 | -1.71(-1.92%) |
Mar 11, 2019 | 88.36 | 89.20 | 88.36 | 88.85 | 4,730 | +0.77(+0.87%) |
Mar 08, 2019 | 88.95 | 89.41 | 87.77 | 88.08 | 12,231 | -0.91(-1.02%) |
Mar 07, 2019 | 89.86 | 89.86 | 88.71 | 88.99 | 12,316 | -1.85(-2.03%) |
Mar 06, 2019 | 91.57 | 91.60 | 90.31 | 90.83 | 6,445 | -0.94(-1.02%) |
Mar 05, 2019 | 92.92 | 93.06 | 91.77 | 91.77 | 5,105 | -0.52(-0.57%) |
Mar 04, 2019 | 93.52 | 93.59 | 92.05 | 92.30 | 25,920 | -2.12(-2.25%) |