Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.05 | 78.42 | 77.02 | 77.10 | 940,650 | -2.29(-2.88%) |
May 30, 2019 | 80.54 | 81.15 | 79.20 | 79.39 | 361,871 | -0.83(-1.03%) |
May 29, 2019 | 79.44 | 80.38 | 78.82 | 80.22 | 495,148 | +0.35(+0.43%) |
May 28, 2019 | 81.45 | 81.71 | 79.78 | 79.87 | 693,090 | -1.74(-2.13%) |
May 24, 2019 | 81.22 | 82.25 | 81.22 | 81.61 | 603,240 | +0.85(+1.05%) |
May 23, 2019 | 80.68 | 81.71 | 80.14 | 80.76 | 920,604 | -0.51(-0.63%) |
May 22, 2019 | 80.49 | 81.90 | 79.82 | 81.27 | 783,957 | +0.71(+0.88%) |
May 21, 2019 | 79.20 | 80.79 | 79.20 | 80.56 | 1,297,299 | +1.98(+2.52%) |
May 20, 2019 | 77.05 | 78.91 | 76.89 | 78.58 | 652,782 | +0.90(+1.16%) |
May 17, 2019 | 77.95 | 78.94 | 77.41 | 77.68 | 928,581 | -1.48(-1.87%) |
May 16, 2019 | 79.03 | 80.27 | 78.94 | 79.16 | 642,408 | +0.63(+0.81%) |
May 15, 2019 | 77.83 | 78.90 | 77.51 | 78.53 | 523,612 | -0.03(-0.04%) |
May 14, 2019 | 76.60 | 79.13 | 76.54 | 78.56 | 736,369 | +2.11(+2.76%) |
May 13, 2019 | 77.30 | 78.10 | 76.16 | 76.45 | 670,424 | -2.98(-3.75%) |
May 10, 2019 | 78.52 | 79.51 | 77.76 | 79.43 | 766,827 | +0.86(+1.10%) |
May 09, 2019 | 79.29 | 80.10 | 77.68 | 78.57 | 1,298,325 | -1.53(-1.91%) |
May 08, 2019 | 80.01 | 81.16 | 79.54 | 80.10 | 839,094 | -0.66(-0.82%) |
May 07, 2019 | 79.45 | 81.33 | 79.11 | 80.76 | 935,176 | +0.69(+0.86%) |
May 06, 2019 | 78.58 | 80.39 | 77.82 | 80.07 | 935,852 | -0.04(-0.05%) |
May 03, 2019 | 74.74 | 81.45 | 73.54 | 80.11 | 2,862,139 | +9.11(+12.84%) |
May 02, 2019 | 70.49 | 71.65 | 70.44 | 71.00 | 672,647 | +0.53(+0.75%) |
May 01, 2019 | 70.86 | 71.92 | 69.67 | 70.47 | 617,906 | -0.53(-0.74%) |
Apr 30, 2019 | 71.64 | 72.22 | 70.44 | 71.00 | 608,019 | -0.44(-0.62%) |
Apr 29, 2019 | 70.46 | 71.99 | 70.46 | 71.44 | 529,719 | +1.01(+1.43%) |
Apr 26, 2019 | 71.01 | 71.55 | 69.79 | 70.43 | 383,413 | -0.45(-0.64%) |
Apr 25, 2019 | 71.14 | 71.47 | 70.15 | 70.88 | 586,973 | -0.37(-0.52%) |
Apr 24, 2019 | 71.60 | 72.33 | 70.60 | 71.25 | 439,484 | -0.73(-1.01%) |
Apr 23, 2019 | 70.91 | 72.20 | 70.38 | 71.98 | 778,177 | +1.14(+1.61%) |
Apr 22, 2019 | 71.01 | 71.56 | 70.65 | 70.84 | 403,774 | -0.41(-0.58%) |
Apr 18, 2019 | 71.10 | 71.61 | 70.01 | 71.25 | 454,481 | +0.12(+0.18%) |
Apr 17, 2019 | 71.48 | 71.87 | 70.85 | 71.13 | 582,836 | -0.22(-0.31%) |
Apr 16, 2019 | 70.56 | 71.81 | 70.36 | 71.35 | 653,915 | +1.19(+1.69%) |
Apr 15, 2019 | 70.61 | 71.01 | 70.00 | 70.16 | 392,333 | -0.24(-0.34%) |
Apr 12, 2019 | 70.56 | 71.47 | 69.96 | 70.40 | 452,603 | +0.73(+1.05%) |
Apr 11, 2019 | 69.50 | 70.35 | 69.25 | 69.67 | 335,761 | +0.34(+0.48%) |
Apr 10, 2019 | 68.72 | 69.51 | 68.48 | 69.34 | 470,956 | +0.61(+0.89%) |
Apr 09, 2019 | 68.91 | 69.22 | 68.53 | 68.72 | 389,891 | -0.59(-0.86%) |
Apr 08, 2019 | 68.90 | 69.36 | 68.36 | 69.32 | 395,302 | +0.06(+0.08%) |
Apr 05, 2019 | 69.46 | 70.21 | 69.08 | 69.26 | 352,419 | -0.16(-0.23%) |
Apr 04, 2019 | 69.14 | 70.20 | 68.91 | 69.42 | 491,988 | +0.13(+0.19%) |
Apr 03, 2019 | 68.30 | 69.36 | 68.14 | 69.29 | 1,176,439 | +1.72(+2.55%) |
Apr 02, 2019 | 68.27 | 68.32 | 67.20 | 67.57 | 639,086 | -1.01(-1.47%) |
Apr 01, 2019 | 67.39 | 69.19 | 66.84 | 68.57 | 655,742 | +1.83(+2.74%) |
Mar 29, 2019 | 66.69 | 67.28 | 66.41 | 66.74 | 620,411 | +0.24(+0.36%) |
Mar 28, 2019 | 65.95 | 66.67 | 65.30 | 66.50 | 458,970 | +0.57(+0.86%) |
Mar 27, 2019 | 66.04 | 66.24 | 65.04 | 65.94 | 686,636 | -0.03(-0.04%) |
Mar 26, 2019 | 65.56 | 66.75 | 65.45 | 65.96 | 1,090,757 | +1.00(+1.53%) |
Mar 25, 2019 | 65.34 | 66.12 | 64.31 | 64.97 | 789,566 | -0.34(-0.53%) |
Mar 22, 2019 | 69.97 | 69.98 | 65.29 | 65.31 | 1,286,845 | -5.31(-7.52%) |
Mar 21, 2019 | 70.29 | 71.34 | 69.79 | 70.62 | 822,478 | +0.04(+0.05%) |
Mar 20, 2019 | 71.97 | 72.66 | 70.48 | 70.58 | 1,183,631 | -1.57(-2.18%) |
Mar 19, 2019 | 73.14 | 73.29 | 71.92 | 72.16 | 600,709 | -0.29(-0.40%) |
Mar 18, 2019 | 71.51 | 72.48 | 71.51 | 72.44 | 444,256 | +1.02(+1.42%) |
Mar 15, 2019 | 71.15 | 71.78 | 70.71 | 71.43 | 793,334 | +0.28(+0.39%) |
Mar 14, 2019 | 70.78 | 72.28 | 70.51 | 71.15 | 674,315 | +0.27(+0.38%) |
Mar 13, 2019 | 70.49 | 71.15 | 70.11 | 70.88 | 452,033 | +0.83(+1.19%) |
Mar 12, 2019 | 69.70 | 70.40 | 69.55 | 70.05 | 498,255 | +0.36(+0.52%) |
Mar 11, 2019 | 69.12 | 69.99 | 68.98 | 69.69 | 754,581 | +1.16(+1.69%) |
Mar 08, 2019 | 69.07 | 69.40 | 68.16 | 68.53 | 828,371 | -1.35(-1.93%) |
Mar 07, 2019 | 71.42 | 71.89 | 69.18 | 69.88 | 902,489 | -1.93(-2.69%) |
Mar 06, 2019 | 72.66 | 73.03 | 71.73 | 71.81 | 570,580 | -0.77(-1.07%) |
Mar 05, 2019 | 72.56 | 72.82 | 71.25 | 72.58 | 569,365 | +0.11(+0.16%) |
Mar 04, 2019 | 73.42 | 74.08 | 72.16 | 72.47 | 1,435,780 | -0.78(-1.07%) |