Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.80 | 69.61 | 68.63 | 68.78 | 443,207 | -1.13(-1.61%) |
May 30, 2019 | 70.33 | 71.17 | 69.22 | 69.91 | 297,103 | -0.15(-0.22%) |
May 29, 2019 | 70.59 | 71.59 | 69.33 | 70.06 | 848,934 | -1.34(-1.87%) |
May 28, 2019 | 71.87 | 72.33 | 71.01 | 71.40 | 402,557 | -0.17(-0.24%) |
May 24, 2019 | 71.96 | 72.49 | 71.47 | 71.57 | 426,584 | +0.25(+0.35%) |
May 23, 2019 | 70.94 | 71.56 | 70.52 | 71.32 | 664,126 | -0.86(-1.19%) |
May 22, 2019 | 72.20 | 72.84 | 70.75 | 72.18 | 383,040 | -0.56(-0.77%) |
May 21, 2019 | 72.27 | 72.96 | 71.58 | 72.74 | 538,703 | +1.63(+2.30%) |
May 20, 2019 | 73.91 | 73.91 | 70.67 | 71.10 | 526,256 | -3.98(-5.31%) |
May 17, 2019 | 76.15 | 77.45 | 74.97 | 75.09 | 695,960 | -2.11(-2.74%) |
May 16, 2019 | 78.10 | 78.35 | 76.74 | 77.20 | 376,602 | -1.24(-1.58%) |
May 15, 2019 | 77.90 | 79.22 | 77.40 | 78.44 | 282,382 | +0.92(+1.19%) |
May 14, 2019 | 77.50 | 78.31 | 76.65 | 77.52 | 402,328 | +1.15(+1.51%) |
May 13, 2019 | 77.50 | 78.44 | 75.83 | 76.37 | 730,467 | -3.65(-4.56%) |
May 10, 2019 | 80.69 | 81.30 | 78.88 | 80.01 | 430,743 | -1.32(-1.63%) |
May 09, 2019 | 80.73 | 81.87 | 79.31 | 81.34 | 497,057 | -1.07(-1.29%) |
May 08, 2019 | 82.31 | 83.96 | 82.03 | 82.40 | 504,120 | -0.16(-0.20%) |
May 07, 2019 | 84.14 | 84.61 | 81.29 | 82.57 | 787,913 | -3.35(-3.90%) |
May 06, 2019 | 84.82 | 86.21 | 84.24 | 85.92 | 465,821 | -1.37(-1.57%) |
May 03, 2019 | 86.77 | 87.48 | 85.85 | 87.29 | 532,204 | +1.41(+1.64%) |
May 02, 2019 | 85.58 | 87.77 | 84.83 | 85.88 | 843,519 | +0.86(+1.02%) |
May 01, 2019 | 86.62 | 88.53 | 85.01 | 85.01 | 1,120,401 | -2.35(-2.69%) |
Apr 30, 2019 | 90.43 | 91.88 | 84.77 | 87.37 | 2,291,499 | -8.92(-9.26%) |
Apr 29, 2019 | 97.39 | 97.92 | 96.06 | 96.28 | 571,244 | -1.25(-1.28%) |
Apr 26, 2019 | 95.78 | 97.63 | 94.40 | 97.53 | 463,348 | +0.82(+0.84%) |
Apr 25, 2019 | 97.95 | 99.70 | 96.28 | 96.72 | 467,898 | +0.00(+0.00%) |
Apr 24, 2019 | 96.67 | 99.36 | 96.04 | 96.72 | 398,300 | +0.05(+0.05%) |
Apr 23, 2019 | 96.13 | 97.34 | 95.52 | 96.67 | 303,509 | +0.58(+0.60%) |
Apr 22, 2019 | 95.86 | 96.52 | 95.55 | 96.09 | 406,049 | -0.35(-0.36%) |
Apr 18, 2019 | 96.98 | 97.44 | 95.77 | 96.44 | 301,155 | -0.32(-0.33%) |
Apr 17, 2019 | 97.44 | 97.89 | 95.50 | 96.76 | 389,797 | +0.74(+0.77%) |
Apr 16, 2019 | 94.36 | 96.88 | 94.36 | 96.02 | 450,682 | +2.45(+2.62%) |
Apr 15, 2019 | 95.52 | 95.96 | 93.10 | 93.57 | 302,516 | -1.93(-2.02%) |
Apr 12, 2019 | 94.18 | 95.60 | 93.17 | 95.50 | 446,160 | +1.79(+1.91%) |
Apr 11, 2019 | 93.84 | 95.08 | 93.60 | 93.71 | 524,297 | +0.07(+0.07%) |
Apr 10, 2019 | 93.56 | 93.79 | 92.37 | 93.64 | 638,970 | +0.38(+0.41%) |
Apr 09, 2019 | 94.51 | 94.51 | 92.91 | 93.26 | 442,181 | -2.00(-2.10%) |
Apr 08, 2019 | 94.96 | 95.27 | 93.91 | 95.26 | 351,672 | +0.14(+0.15%) |
Apr 05, 2019 | 94.74 | 95.76 | 94.41 | 95.11 | 695,230 | +0.91(+0.97%) |
Apr 04, 2019 | 94.48 | 95.55 | 93.30 | 94.20 | 550,503 | -0.42(-0.45%) |
Apr 03, 2019 | 92.63 | 95.99 | 92.20 | 94.62 | 1,229,734 | +3.62(+3.98%) |
Apr 02, 2019 | 91.17 | 91.17 | 89.93 | 91.00 | 652,560 | +0.36(+0.39%) |
Apr 01, 2019 | 90.50 | 91.09 | 89.96 | 90.65 | 864,328 | +1.32(+1.48%) |
Mar 29, 2019 | 87.60 | 89.49 | 87.10 | 89.33 | 730,857 | +3.03(+3.52%) |
Mar 28, 2019 | 85.72 | 87.07 | 85.02 | 86.29 | 379,250 | +0.76(+0.89%) |
Mar 27, 2019 | 85.65 | 86.21 | 83.89 | 85.53 | 718,892 | -0.15(-0.18%) |
Mar 26, 2019 | 86.06 | 86.53 | 84.77 | 85.69 | 597,432 | +0.78(+0.92%) |
Mar 25, 2019 | 86.97 | 87.51 | 84.24 | 84.91 | 1,187,608 | -2.23(-2.56%) |
Mar 22, 2019 | 88.29 | 88.53 | 86.88 | 87.14 | 1,429,317 | -1.73(-1.94%) |
Mar 21, 2019 | 84.24 | 89.97 | 84.24 | 88.86 | 1,115,835 | +4.53(+5.37%) |
Mar 20, 2019 | 84.23 | 84.92 | 83.19 | 84.33 | 1,020,421 | +0.09(+0.10%) |
Mar 19, 2019 | 84.77 | 85.04 | 83.77 | 84.25 | 683,557 | +0.13(+0.16%) |
Mar 18, 2019 | 84.14 | 84.68 | 83.58 | 84.11 | 1,096,615 | -0.12(-0.14%) |
Mar 15, 2019 | 78.86 | 84.32 | 78.33 | 84.23 | 1,304,104 | +6.94(+8.98%) |
Mar 14, 2019 | 76.67 | 78.66 | 76.01 | 77.29 | 831,946 | +0.72(+0.94%) |
Mar 13, 2019 | 77.95 | 77.95 | 76.56 | 76.57 | 373,961 | -1.04(-1.34%) |
Mar 12, 2019 | 77.49 | 78.22 | 76.33 | 77.60 | 374,610 | +0.49(+0.63%) |
Mar 11, 2019 | 75.78 | 77.42 | 75.25 | 77.11 | 638,841 | +1.80(+2.40%) |
Mar 08, 2019 | 74.62 | 76.24 | 74.28 | 75.31 | 356,365 | -0.42(-0.56%) |
Mar 07, 2019 | 77.19 | 77.19 | 75.62 | 75.73 | 590,607 | -1.81(-2.34%) |
Mar 06, 2019 | 80.43 | 80.43 | 77.44 | 77.55 | 412,161 | -3.16(-3.91%) |
Mar 05, 2019 | 81.32 | 81.82 | 80.09 | 80.70 | 788,731 | -0.62(-0.77%) |
Mar 04, 2019 | 80.87 | 82.36 | 80.41 | 81.33 | 514,769 | +0.84(+1.04%) |