Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.93 | 88.05 | 87.01 | 87.76 | 50,965 | -0.04(-0.04%) |
May 30, 2019 | 88.70 | 89.10 | 87.29 | 87.80 | 55,093 | +0.04(+0.04%) |
May 29, 2019 | 89.02 | 90.71 | 87.72 | 87.76 | 45,624 | -2.03(-2.26%) |
May 28, 2019 | 91.78 | 91.88 | 89.61 | 89.79 | 86,309 | -2.07(-2.25%) |
May 24, 2019 | 91.87 | 92.80 | 91.86 | 91.86 | 147,335 | +1.05(+1.16%) |
May 23, 2019 | 86.09 | 91.16 | 85.10 | 90.81 | 137,875 | +7.16(+8.56%) |
May 22, 2019 | 83.79 | 83.99 | 82.81 | 83.65 | 50,858 | -0.16(-0.19%) |
May 21, 2019 | 85.43 | 85.48 | 83.61 | 83.81 | 53,147 | -0.32(-0.38%) |
May 20, 2019 | 83.46 | 86.45 | 83.46 | 84.13 | 19,599 | -1.14(-1.33%) |
May 17, 2019 | 86.47 | 86.95 | 84.61 | 85.27 | 30,785 | -1.18(-1.37%) |
May 16, 2019 | 85.21 | 86.65 | 85.02 | 86.45 | 52,845 | +1.98(+2.35%) |
May 15, 2019 | 84.00 | 85.16 | 83.23 | 84.47 | 48,044 | +0.87(+1.05%) |
May 14, 2019 | 83.33 | 83.89 | 83.15 | 83.60 | 35,448 | +0.03(+0.03%) |
May 13, 2019 | 83.83 | 83.97 | 82.72 | 83.57 | 25,070 | -0.83(-0.98%) |
May 10, 2019 | 83.60 | 84.39 | 83.05 | 84.39 | 65,688 | +1.07(+1.28%) |
May 09, 2019 | 83.45 | 83.67 | 83.02 | 83.32 | 38,520 | -0.57(-0.68%) |
May 08, 2019 | 84.51 | 84.51 | 83.46 | 83.90 | 52,312 | -0.21(-0.25%) |
May 07, 2019 | 83.94 | 84.21 | 83.50 | 84.11 | 30,115 | -0.99(-1.16%) |
May 06, 2019 | 84.47 | 85.28 | 84.47 | 85.10 | 29,405 | -0.31(-0.36%) |
May 03, 2019 | 84.94 | 85.59 | 84.94 | 85.41 | 36,653 | +0.54(+0.64%) |
May 02, 2019 | 84.67 | 84.96 | 84.12 | 84.87 | 27,345 | +0.24(+0.29%) |
May 01, 2019 | 85.61 | 85.61 | 84.48 | 84.63 | 44,359 | -0.09(-0.10%) |
Apr 30, 2019 | 84.51 | 84.84 | 83.93 | 84.71 | 34,696 | +0.84(+1.00%) |
Apr 29, 2019 | 84.06 | 84.18 | 80.63 | 83.88 | 23,468 | -0.59(-0.70%) |
Apr 26, 2019 | 85.13 | 85.25 | 84.21 | 84.47 | 23,063 | -0.68(-0.80%) |
Apr 25, 2019 | 84.57 | 85.31 | 84.43 | 85.15 | 19,052 | +0.39(+0.46%) |
Apr 24, 2019 | 81.36 | 85.07 | 81.36 | 84.76 | 35,857 | -0.82(-0.95%) |
Apr 23, 2019 | 84.33 | 85.58 | 84.15 | 85.58 | 21,821 | +0.67(+0.79%) |
Apr 22, 2019 | 84.10 | 85.32 | 84.10 | 84.91 | 14,945 | +0.36(+0.42%) |
Apr 18, 2019 | 83.98 | 84.96 | 83.33 | 84.55 | 17,915 | +0.55(+0.66%) |
Apr 17, 2019 | 86.28 | 86.28 | 82.95 | 83.99 | 55,394 | -1.68(-1.96%) |
Apr 16, 2019 | 87.06 | 87.30 | 85.61 | 85.67 | 17,694 | -1.15(-1.32%) |
Apr 15, 2019 | 86.57 | 87.20 | 86.57 | 86.82 | 21,329 | -0.19(-0.22%) |
Apr 12, 2019 | 85.61 | 87.06 | 85.56 | 87.01 | 19,047 | +1.25(+1.46%) |
Apr 11, 2019 | 86.96 | 86.96 | 85.61 | 85.76 | 21,584 | -0.88(-1.02%) |
Apr 10, 2019 | 85.89 | 87.08 | 85.59 | 86.65 | 21,557 | +1.11(+1.29%) |
Apr 09, 2019 | 85.40 | 85.82 | 85.30 | 85.54 | 25,412 | +0.32(+0.38%) |
Apr 08, 2019 | 85.54 | 85.95 | 84.69 | 85.22 | 19,277 | -0.32(-0.37%) |
Apr 05, 2019 | 85.75 | 85.89 | 85.11 | 85.54 | 24,298 | -0.12(-0.14%) |
Apr 04, 2019 | 86.33 | 86.33 | 85.40 | 85.65 | 30,282 | -0.25(-0.29%) |
Apr 03, 2019 | 86.75 | 86.75 | 85.72 | 85.91 | 25,806 | -0.26(-0.30%) |
Apr 02, 2019 | 87.33 | 87.33 | 85.76 | 86.17 | 28,387 | -0.87(-1.00%) |
Apr 01, 2019 | 86.79 | 87.36 | 85.66 | 87.04 | 43,714 | +0.27(+0.31%) |
Mar 29, 2019 | 85.88 | 87.09 | 85.18 | 86.77 | 41,698 | +1.59(+1.87%) |
Mar 28, 2019 | 84.30 | 85.55 | 84.16 | 85.18 | 23,072 | +0.88(+1.05%) |
Mar 27, 2019 | 82.59 | 84.47 | 82.59 | 84.29 | 29,661 | +0.95(+1.14%) |
Mar 26, 2019 | 83.35 | 83.55 | 82.41 | 83.34 | 32,117 | +0.57(+0.69%) |
Mar 25, 2019 | 81.49 | 82.82 | 81.00 | 82.77 | 35,404 | +1.17(+1.43%) |
Mar 22, 2019 | 82.55 | 82.70 | 81.60 | 81.60 | 31,402 | -1.31(-1.58%) |
Mar 21, 2019 | 81.63 | 82.98 | 81.53 | 82.92 | 27,492 | +1.36(+1.67%) |
Mar 20, 2019 | 81.28 | 81.91 | 80.83 | 81.56 | 44,723 | -0.01(-0.01%) |
Mar 19, 2019 | 82.41 | 82.61 | 81.57 | 81.57 | 22,390 | -0.27(-0.33%) |
Mar 18, 2019 | 82.44 | 82.78 | 81.29 | 81.84 | 33,622 | -0.14(-0.17%) |
Mar 15, 2019 | 82.70 | 83.09 | 81.50 | 81.97 | 35,315 | -0.84(-1.02%) |
Mar 14, 2019 | 81.90 | 83.05 | 81.55 | 82.82 | 53,415 | +0.98(+1.20%) |
Mar 13, 2019 | 84.23 | 84.60 | 81.27 | 81.84 | 64,352 | -2.32(-2.76%) |
Mar 12, 2019 | 84.39 | 84.39 | 83.43 | 84.16 | 13,941 | -0.09(-0.10%) |
Mar 11, 2019 | 83.48 | 84.48 | 82.57 | 84.25 | 24,777 | +1.14(+1.37%) |
Mar 08, 2019 | 84.05 | 84.26 | 82.75 | 83.11 | 24,710 | -1.18(-1.39%) |
Mar 07, 2019 | 84.90 | 84.90 | 83.57 | 84.29 | 34,963 | -0.27(-0.32%) |
Mar 06, 2019 | 84.97 | 84.97 | 84.15 | 84.56 | 26,271 | -0.85(-1.00%) |
Mar 05, 2019 | 84.40 | 85.54 | 84.32 | 85.41 | 24,321 | +0.89(+1.06%) |
Mar 04, 2019 | 83.93 | 84.99 | 83.68 | 84.52 | 33,825 | +0.50(+0.60%) |