Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.69 | 69.32 | 67.99 | 68.12 | 1,078,673 | -1.40(-2.02%) |
May 30, 2019 | 70.37 | 71.23 | 69.31 | 69.52 | 412,946 | -0.80(-1.14%) |
May 29, 2019 | 70.05 | 70.43 | 69.37 | 70.32 | 481,891 | -0.29(-0.41%) |
May 28, 2019 | 72.01 | 72.52 | 70.57 | 70.61 | 362,315 | -1.25(-1.74%) |
May 24, 2019 | 71.32 | 72.07 | 70.90 | 71.86 | 815,403 | +1.09(+1.53%) |
May 23, 2019 | 72.38 | 72.57 | 70.39 | 70.78 | 596,406 | -1.41(-1.95%) |
May 22, 2019 | 72.44 | 72.74 | 72.10 | 72.19 | 254,425 | -0.73(-1.00%) |
May 21, 2019 | 73.14 | 74.14 | 72.70 | 72.91 | 499,448 | +0.46(+0.63%) |
May 20, 2019 | 71.62 | 72.88 | 71.12 | 72.46 | 686,998 | +0.42(+0.58%) |
May 17, 2019 | 74.26 | 74.39 | 71.98 | 72.04 | 840,071 | -3.06(-4.07%) |
May 16, 2019 | 74.44 | 75.65 | 74.36 | 75.09 | 532,684 | +0.62(+0.83%) |
May 15, 2019 | 75.02 | 75.15 | 73.77 | 74.47 | 473,595 | -1.52(-2.00%) |
May 14, 2019 | 75.16 | 76.71 | 75.11 | 76.00 | 470,598 | +0.89(+1.19%) |
May 13, 2019 | 76.87 | 77.46 | 74.84 | 75.10 | 484,610 | -3.85(-4.88%) |
May 10, 2019 | 78.53 | 79.34 | 77.72 | 78.96 | 510,712 | -0.05(-0.07%) |
May 09, 2019 | 78.03 | 79.57 | 77.40 | 79.01 | 489,021 | +0.42(+0.53%) |
May 08, 2019 | 79.14 | 79.91 | 78.53 | 78.59 | 367,253 | -0.89(-1.12%) |
May 07, 2019 | 81.02 | 81.17 | 78.72 | 79.48 | 511,662 | -2.50(-3.04%) |
May 06, 2019 | 81.80 | 82.21 | 80.67 | 81.98 | 435,801 | -1.19(-1.43%) |
May 03, 2019 | 83.06 | 83.73 | 82.77 | 83.17 | 385,204 | +0.13(+0.16%) |
May 02, 2019 | 83.11 | 83.77 | 82.17 | 83.04 | 386,576 | +0.04(+0.05%) |
May 01, 2019 | 85.44 | 85.52 | 82.99 | 82.99 | 314,758 | -2.32(-2.72%) |
Apr 30, 2019 | 86.01 | 86.07 | 84.11 | 85.31 | 496,213 | -0.52(-0.60%) |
Apr 29, 2019 | 85.23 | 86.60 | 84.76 | 85.83 | 393,347 | +1.16(+1.38%) |
Apr 26, 2019 | 84.38 | 85.36 | 83.72 | 84.67 | 599,219 | -0.15(-0.18%) |
Apr 25, 2019 | 83.30 | 85.26 | 82.40 | 84.81 | 706,701 | +2.43(+2.94%) |
Apr 24, 2019 | 83.15 | 83.23 | 80.50 | 82.39 | 1,285,607 | -1.58(-1.89%) |
Apr 23, 2019 | 82.97 | 84.26 | 82.03 | 83.97 | 670,939 | +1.19(+1.44%) |
Apr 22, 2019 | 82.09 | 83.02 | 81.62 | 82.78 | 342,708 | +0.54(+0.66%) |
Apr 18, 2019 | 82.89 | 82.89 | 81.17 | 82.24 | 312,685 | -0.36(-0.43%) |
Apr 17, 2019 | 83.51 | 83.55 | 81.69 | 82.60 | 451,794 | -0.68(-0.82%) |
Apr 16, 2019 | 82.30 | 83.36 | 81.98 | 83.28 | 309,691 | +1.24(+1.52%) |
Apr 15, 2019 | 82.76 | 83.77 | 81.99 | 82.04 | 358,553 | -1.01(-1.21%) |
Apr 12, 2019 | 81.77 | 83.33 | 81.77 | 83.05 | 576,264 | +2.68(+3.33%) |
Apr 11, 2019 | 79.76 | 80.45 | 79.28 | 80.37 | 475,996 | +1.16(+1.46%) |
Apr 10, 2019 | 79.22 | 79.74 | 78.95 | 79.21 | 463,996 | +0.46(+0.58%) |
Apr 09, 2019 | 79.00 | 79.74 | 78.54 | 78.75 | 343,713 | -0.74(-0.94%) |
Apr 08, 2019 | 81.52 | 81.58 | 79.18 | 79.50 | 600,862 | -2.78(-3.38%) |
Apr 05, 2019 | 82.38 | 82.76 | 81.94 | 82.28 | 354,369 | +0.16(+0.19%) |
Apr 04, 2019 | 81.43 | 82.44 | 81.41 | 82.13 | 401,505 | +0.64(+0.78%) |
Apr 03, 2019 | 82.45 | 82.56 | 81.13 | 81.49 | 400,908 | -0.20(-0.25%) |
Apr 02, 2019 | 81.71 | 81.81 | 81.00 | 81.69 | 271,779 | -0.10(-0.12%) |
Apr 01, 2019 | 80.61 | 82.20 | 80.52 | 81.78 | 436,962 | +2.10(+2.64%) |
Mar 29, 2019 | 80.63 | 80.63 | 78.82 | 79.68 | 633,365 | -0.41(-0.51%) |
Mar 28, 2019 | 80.17 | 80.76 | 79.68 | 80.09 | 455,493 | +0.31(+0.38%) |
Mar 27, 2019 | 79.45 | 80.57 | 79.15 | 79.79 | 427,147 | +0.60(+0.75%) |
Mar 26, 2019 | 78.81 | 79.32 | 78.26 | 79.19 | 550,742 | +1.09(+1.39%) |
Mar 25, 2019 | 77.36 | 78.35 | 76.99 | 78.11 | 457,847 | +0.95(+1.23%) |
Mar 22, 2019 | 79.55 | 79.56 | 76.48 | 77.16 | 336,211 | -3.20(-3.98%) |
Mar 21, 2019 | 79.38 | 80.66 | 78.68 | 80.36 | 427,891 | +0.64(+0.80%) |
Mar 20, 2019 | 80.53 | 81.24 | 79.65 | 79.72 | 709,596 | -0.88(-1.10%) |
Mar 19, 2019 | 81.42 | 81.71 | 80.39 | 80.60 | 478,752 | -0.12(-0.15%) |
Mar 18, 2019 | 79.24 | 81.11 | 79.24 | 80.73 | 355,970 | +2.01(+2.56%) |
Mar 15, 2019 | 80.07 | 80.50 | 78.21 | 78.71 | 922,639 | -1.39(-1.74%) |
Mar 14, 2019 | 80.74 | 81.23 | 80.05 | 80.10 | 671,167 | -0.85(-1.05%) |
Mar 13, 2019 | 81.41 | 81.65 | 80.66 | 80.95 | 430,123 | +0.19(+0.24%) |
Mar 12, 2019 | 79.78 | 80.92 | 79.33 | 80.76 | 521,711 | +1.23(+1.55%) |
Mar 11, 2019 | 77.72 | 79.74 | 77.13 | 79.53 | 451,524 | +2.39(+3.10%) |
Mar 08, 2019 | 76.69 | 77.88 | 76.11 | 77.14 | 372,870 | -0.45(-0.58%) |
Mar 07, 2019 | 77.84 | 78.02 | 76.37 | 77.58 | 413,208 | -0.46(-0.59%) |
Mar 06, 2019 | 80.07 | 80.09 | 77.90 | 78.05 | 268,757 | -1.94(-2.42%) |
Mar 05, 2019 | 81.20 | 81.50 | 79.44 | 79.98 | 555,459 | -1.31(-1.62%) |
Mar 04, 2019 | 82.13 | 82.98 | 80.77 | 81.29 | 426,450 | -0.67(-0.81%) |