Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.01 | 70.24 | 69.37 | 69.45 | 298,947 | -1.48(-2.09%) |
May 30, 2019 | 71.01 | 71.75 | 70.42 | 70.93 | 271,906 | +0.16(+0.22%) |
May 29, 2019 | 69.63 | 71.12 | 69.63 | 70.78 | 270,992 | +0.64(+0.91%) |
May 28, 2019 | 70.82 | 71.24 | 70.06 | 70.14 | 299,334 | -0.66(-0.93%) |
May 24, 2019 | 71.39 | 71.93 | 70.69 | 70.79 | 232,903 | -0.08(-0.12%) |
May 23, 2019 | 71.73 | 72.02 | 70.43 | 70.88 | 452,868 | -1.64(-2.26%) |
May 22, 2019 | 73.32 | 73.64 | 72.49 | 72.51 | 225,318 | -1.18(-1.60%) |
May 21, 2019 | 73.27 | 74.05 | 73.17 | 73.69 | 220,580 | +1.01(+1.38%) |
May 20, 2019 | 72.45 | 73.24 | 72.14 | 72.69 | 307,195 | -0.16(-0.21%) |
May 17, 2019 | 73.57 | 74.19 | 72.80 | 72.84 | 252,913 | -1.56(-2.10%) |
May 16, 2019 | 74.63 | 75.29 | 74.02 | 74.41 | 356,769 | +0.16(+0.21%) |
May 15, 2019 | 73.50 | 74.71 | 73.36 | 74.25 | 268,324 | +0.16(+0.22%) |
May 14, 2019 | 74.35 | 74.85 | 73.84 | 74.09 | 517,972 | +0.11(+0.15%) |
May 13, 2019 | 75.61 | 76.58 | 73.68 | 73.98 | 411,561 | -2.44(-3.20%) |
May 10, 2019 | 76.28 | 76.65 | 74.91 | 76.42 | 347,058 | -0.34(-0.44%) |
May 09, 2019 | 75.99 | 77.05 | 75.64 | 76.76 | 277,755 | -0.04(-0.05%) |
May 08, 2019 | 77.59 | 78.01 | 76.68 | 76.79 | 226,299 | -0.88(-1.13%) |
May 07, 2019 | 78.30 | 78.39 | 77.13 | 77.67 | 191,525 | -1.83(-2.30%) |
May 06, 2019 | 78.93 | 79.96 | 78.48 | 79.50 | 288,790 | -1.18(-1.46%) |
May 03, 2019 | 79.70 | 80.81 | 79.70 | 80.68 | 219,126 | +1.55(+1.95%) |
May 02, 2019 | 78.63 | 79.15 | 77.77 | 79.14 | 279,439 | +0.37(+0.48%) |
May 01, 2019 | 80.17 | 80.29 | 78.69 | 78.76 | 250,445 | -1.05(-1.32%) |
Apr 30, 2019 | 80.62 | 80.73 | 79.15 | 79.81 | 336,294 | -0.64(-0.80%) |
Apr 29, 2019 | 80.32 | 81.05 | 80.23 | 80.45 | 228,999 | +0.48(+0.59%) |
Apr 26, 2019 | 79.33 | 80.07 | 79.05 | 79.98 | 274,126 | +0.65(+0.82%) |
Apr 25, 2019 | 80.49 | 80.53 | 78.88 | 79.33 | 308,129 | -1.52(-1.88%) |
Apr 24, 2019 | 80.08 | 81.21 | 79.52 | 80.85 | 417,428 | +1.04(+1.31%) |
Apr 23, 2019 | 79.89 | 80.42 | 78.65 | 79.80 | 511,587 | +0.00(+0.00%) |
Apr 22, 2019 | 79.82 | 81.74 | 78.51 | 79.80 | 1,071,795 | -3.89(-4.64%) |
Apr 18, 2019 | 82.37 | 83.85 | 82.13 | 83.69 | 534,693 | +1.66(+2.02%) |
Apr 17, 2019 | 82.61 | 82.86 | 81.56 | 82.03 | 294,639 | -0.12(-0.14%) |
Apr 16, 2019 | 81.32 | 82.21 | 81.32 | 82.15 | 333,934 | +0.77(+0.94%) |
Apr 15, 2019 | 82.64 | 82.97 | 81.31 | 81.39 | 360,373 | -1.14(-1.39%) |
Apr 12, 2019 | 82.94 | 83.43 | 82.25 | 82.53 | 276,313 | +0.38(+0.47%) |
Apr 11, 2019 | 81.39 | 82.45 | 81.00 | 82.14 | 372,787 | +0.96(+1.18%) |
Apr 10, 2019 | 81.85 | 82.12 | 80.99 | 81.18 | 304,072 | -0.38(-0.47%) |
Apr 09, 2019 | 81.73 | 82.53 | 81.04 | 81.57 | 472,143 | -0.47(-0.57%) |
Apr 08, 2019 | 81.60 | 82.12 | 80.87 | 82.03 | 440,759 | +0.08(+0.10%) |
Apr 05, 2019 | 81.43 | 82.19 | 81.33 | 81.95 | 345,309 | +0.87(+1.07%) |
Apr 04, 2019 | 80.64 | 81.39 | 80.40 | 81.08 | 388,891 | +0.60(+0.75%) |
Apr 03, 2019 | 80.10 | 81.28 | 79.81 | 80.48 | 562,261 | +1.12(+1.41%) |
Apr 02, 2019 | 78.84 | 79.71 | 77.98 | 79.36 | 395,865 | +0.68(+0.86%) |
Apr 01, 2019 | 77.51 | 79.00 | 77.51 | 78.69 | 489,204 | +1.98(+2.59%) |
Mar 29, 2019 | 77.00 | 77.20 | 76.30 | 76.70 | 318,192 | +0.38(+0.50%) |
Mar 28, 2019 | 75.83 | 77.01 | 75.74 | 76.32 | 311,093 | +0.72(+0.96%) |
Mar 27, 2019 | 75.34 | 75.84 | 74.82 | 75.60 | 288,773 | +0.48(+0.64%) |
Mar 26, 2019 | 74.87 | 75.65 | 74.48 | 75.11 | 265,991 | +0.94(+1.26%) |
Mar 25, 2019 | 74.21 | 74.64 | 73.77 | 74.18 | 238,889 | +0.05(+0.07%) |
Mar 22, 2019 | 76.93 | 76.96 | 74.07 | 74.12 | 337,156 | -3.18(-4.12%) |
Mar 21, 2019 | 76.40 | 77.95 | 76.40 | 77.31 | 270,016 | +0.58(+0.76%) |
Mar 20, 2019 | 77.78 | 78.43 | 76.34 | 76.72 | 312,413 | -1.23(-1.57%) |
Mar 19, 2019 | 78.39 | 78.70 | 77.67 | 77.95 | 293,016 | +0.01(+0.01%) |
Mar 18, 2019 | 76.91 | 77.97 | 76.42 | 77.94 | 247,048 | +1.15(+1.49%) |
Mar 15, 2019 | 76.74 | 77.98 | 76.37 | 76.80 | 790,326 | +0.09(+0.12%) |
Mar 14, 2019 | 77.27 | 77.37 | 76.13 | 76.71 | 440,095 | -0.75(-0.96%) |
Mar 13, 2019 | 77.87 | 78.16 | 77.04 | 77.45 | 456,633 | -0.03(-0.04%) |
Mar 12, 2019 | 77.67 | 77.92 | 76.94 | 77.48 | 245,057 | -0.19(-0.25%) |
Mar 11, 2019 | 76.83 | 77.70 | 76.81 | 77.67 | 245,939 | +0.94(+1.22%) |
Mar 08, 2019 | 76.51 | 77.13 | 76.51 | 76.73 | 267,327 | -0.85(-1.10%) |
Mar 07, 2019 | 78.71 | 78.75 | 77.21 | 77.59 | 261,546 | -1.15(-1.46%) |
Mar 06, 2019 | 79.39 | 79.68 | 78.63 | 78.73 | 246,873 | -0.65(-0.81%) |
Mar 05, 2019 | 79.55 | 79.89 | 79.17 | 79.38 | 237,017 | -0.03(-0.03%) |
Mar 04, 2019 | 79.12 | 79.95 | 78.59 | 79.41 | 426,172 | +0.57(+0.73%) |