Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.06 | 78.42 | 77.02 | 77.11 | 940,625 | -2.29(-2.88%) |
May 30, 2019 | 80.55 | 81.15 | 79.20 | 79.39 | 361,861 | -0.83(-1.03%) |
May 29, 2019 | 79.44 | 80.38 | 78.83 | 80.22 | 495,135 | +0.35(+0.43%) |
May 28, 2019 | 81.45 | 81.71 | 79.79 | 79.87 | 693,071 | -1.74(-2.13%) |
May 24, 2019 | 81.22 | 82.26 | 81.22 | 81.61 | 603,223 | +0.85(+1.05%) |
May 23, 2019 | 80.68 | 81.71 | 80.14 | 80.77 | 920,580 | -0.51(-0.63%) |
May 22, 2019 | 80.49 | 81.90 | 79.83 | 81.28 | 783,936 | +0.71(+0.88%) |
May 21, 2019 | 79.20 | 80.80 | 79.20 | 80.57 | 1,297,264 | +1.98(+2.52%) |
May 20, 2019 | 77.05 | 78.91 | 76.89 | 78.59 | 652,764 | +0.90(+1.16%) |
May 17, 2019 | 77.95 | 78.94 | 77.41 | 77.68 | 928,557 | -1.48(-1.87%) |
May 16, 2019 | 79.03 | 80.27 | 78.94 | 79.16 | 642,391 | +0.63(+0.81%) |
May 15, 2019 | 77.83 | 78.90 | 77.51 | 78.53 | 523,598 | -0.03(-0.04%) |
May 14, 2019 | 76.60 | 79.13 | 76.55 | 78.56 | 736,350 | +2.11(+2.76%) |
May 13, 2019 | 77.30 | 78.10 | 76.16 | 76.45 | 670,406 | -2.98(-3.75%) |
May 10, 2019 | 78.52 | 79.52 | 77.76 | 79.43 | 766,806 | +0.86(+1.10%) |
May 09, 2019 | 79.30 | 80.10 | 77.68 | 78.57 | 1,298,290 | -1.53(-1.91%) |
May 08, 2019 | 80.01 | 81.16 | 79.55 | 80.10 | 839,071 | -0.66(-0.82%) |
May 07, 2019 | 79.45 | 81.33 | 79.11 | 80.76 | 935,151 | +0.69(+0.86%) |
May 06, 2019 | 78.58 | 80.39 | 77.82 | 80.07 | 935,827 | -0.04(-0.05%) |
May 03, 2019 | 74.74 | 81.45 | 73.55 | 80.11 | 2,862,062 | +9.11(+12.84%) |
May 02, 2019 | 70.49 | 71.65 | 70.44 | 71.00 | 672,629 | +0.53(+0.75%) |
May 01, 2019 | 70.86 | 71.92 | 69.68 | 70.47 | 617,889 | -0.53(-0.74%) |
Apr 30, 2019 | 71.64 | 72.22 | 70.44 | 71.00 | 608,003 | -0.44(-0.62%) |
Apr 29, 2019 | 70.46 | 71.99 | 70.46 | 71.44 | 529,704 | +1.01(+1.43%) |
Apr 26, 2019 | 71.02 | 71.55 | 69.79 | 70.43 | 383,403 | -0.45(-0.64%) |
Apr 25, 2019 | 71.14 | 71.48 | 70.15 | 70.88 | 586,957 | -0.37(-0.52%) |
Apr 24, 2019 | 71.60 | 72.33 | 70.60 | 71.26 | 439,472 | -0.73(-1.01%) |
Apr 23, 2019 | 70.91 | 72.20 | 70.38 | 71.98 | 778,156 | +1.14(+1.61%) |
Apr 22, 2019 | 71.02 | 71.56 | 70.65 | 70.84 | 403,764 | -0.41(-0.58%) |
Apr 18, 2019 | 71.10 | 71.61 | 70.01 | 71.26 | 454,469 | +0.12(+0.18%) |
Apr 17, 2019 | 71.49 | 71.87 | 70.85 | 71.13 | 582,821 | -0.22(-0.31%) |
Apr 16, 2019 | 70.57 | 71.81 | 70.36 | 71.35 | 653,897 | +1.19(+1.69%) |
Apr 15, 2019 | 70.61 | 71.01 | 70.00 | 70.16 | 392,322 | -0.24(-0.34%) |
Apr 12, 2019 | 70.57 | 71.48 | 69.96 | 70.40 | 452,591 | +0.73(+1.05%) |
Apr 11, 2019 | 69.50 | 70.36 | 69.25 | 69.68 | 335,752 | +0.34(+0.48%) |
Apr 10, 2019 | 68.73 | 69.51 | 68.48 | 69.34 | 470,944 | +0.61(+0.89%) |
Apr 09, 2019 | 68.91 | 69.22 | 68.53 | 68.73 | 389,880 | -0.59(-0.86%) |
Apr 08, 2019 | 68.90 | 69.36 | 68.36 | 69.32 | 395,291 | +0.06(+0.08%) |
Apr 05, 2019 | 69.46 | 70.21 | 69.08 | 69.26 | 352,409 | -0.16(-0.23%) |
Apr 04, 2019 | 69.14 | 70.20 | 68.91 | 69.43 | 491,975 | +0.13(+0.19%) |
Apr 03, 2019 | 68.30 | 69.36 | 68.14 | 69.29 | 1,176,408 | +1.72(+2.55%) |
Apr 02, 2019 | 68.28 | 68.32 | 67.20 | 67.57 | 639,069 | -1.01(-1.47%) |
Apr 01, 2019 | 67.39 | 69.20 | 66.84 | 68.57 | 655,725 | +1.83(+2.74%) |
Mar 29, 2019 | 66.69 | 67.28 | 66.41 | 66.74 | 620,395 | +0.24(+0.36%) |
Mar 28, 2019 | 65.95 | 66.68 | 65.31 | 66.50 | 458,957 | +0.57(+0.86%) |
Mar 27, 2019 | 66.04 | 66.24 | 65.05 | 65.94 | 686,618 | -0.03(-0.04%) |
Mar 26, 2019 | 65.56 | 66.75 | 65.45 | 65.97 | 1,090,728 | +1.00(+1.53%) |
Mar 25, 2019 | 65.34 | 66.12 | 64.31 | 64.97 | 789,545 | -0.34(-0.53%) |
Mar 22, 2019 | 69.97 | 69.98 | 65.30 | 65.31 | 1,286,811 | -5.31(-7.52%) |
Mar 21, 2019 | 70.29 | 71.34 | 69.79 | 70.62 | 822,456 | +0.04(+0.05%) |
Mar 20, 2019 | 71.97 | 72.66 | 70.48 | 70.59 | 1,183,599 | -1.57(-2.18%) |
Mar 19, 2019 | 73.14 | 73.29 | 71.92 | 72.16 | 600,692 | -0.29(-0.40%) |
Mar 18, 2019 | 71.51 | 72.48 | 71.51 | 72.44 | 444,244 | +1.02(+1.42%) |
Mar 15, 2019 | 71.15 | 71.78 | 70.71 | 71.43 | 793,312 | +0.28(+0.39%) |
Mar 14, 2019 | 70.79 | 72.28 | 70.51 | 71.15 | 674,297 | +0.27(+0.38%) |
Mar 13, 2019 | 70.49 | 71.15 | 70.11 | 70.88 | 452,021 | +0.83(+1.19%) |
Mar 12, 2019 | 69.70 | 70.41 | 69.56 | 70.05 | 498,241 | +0.36(+0.52%) |
Mar 11, 2019 | 69.13 | 69.99 | 68.98 | 69.69 | 754,560 | +1.16(+1.69%) |
Mar 08, 2019 | 69.07 | 69.40 | 68.17 | 68.53 | 828,348 | -1.35(-1.93%) |
Mar 07, 2019 | 71.42 | 71.89 | 69.18 | 69.88 | 902,465 | -1.93(-2.69%) |
Mar 06, 2019 | 72.66 | 73.03 | 71.73 | 71.81 | 570,564 | -0.77(-1.07%) |
Mar 05, 2019 | 72.56 | 72.82 | 71.25 | 72.58 | 569,350 | +0.11(+0.16%) |
Mar 04, 2019 | 73.42 | 74.09 | 72.16 | 72.47 | 1,435,741 | -0.78(-1.07%) |