Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.86 | 83.81 | 82.86 | 83.56 | 2,900 | +0.40(+0.48%) |
May 30, 2019 | 83.42 | 83.42 | 83.10 | 83.16 | 1,590 | +0.10(+0.12%) |
May 29, 2019 | 83.53 | 83.53 | 82.84 | 83.06 | 1,414 | -1.25(-1.48%) |
May 28, 2019 | 85.43 | 85.43 | 84.31 | 84.31 | 1,146 | -0.79(-0.93%) |
May 24, 2019 | 85.07 | 85.33 | 85.07 | 85.10 | 7,600 | +0.24(+0.29%) |
May 23, 2019 | 84.40 | 84.86 | 84.40 | 84.86 | 1,439 | +0.13(+0.15%) |
May 22, 2019 | 84.68 | 84.75 | 84.57 | 84.73 | 1,196,442 | +0.18(+0.21%) |
May 21, 2019 | 84.00 | 84.63 | 84.00 | 84.55 | 3,816 | +0.77(+0.91%) |
May 20, 2019 | 84.07 | 84.07 | 83.43 | 83.78 | 2,473 | -1.08(-1.27%) |
May 17, 2019 | 84.76 | 84.86 | 84.76 | 84.86 | 900 | -0.11(-0.13%) |
May 16, 2019 | 85.08 | 85.20 | 84.90 | 84.97 | 201,610 | +0.43(+0.51%) |
May 15, 2019 | 83.77 | 84.69 | 83.77 | 84.54 | 933 | +0.51(+0.61%) |
May 14, 2019 | 84.10 | 84.11 | 84.02 | 84.03 | 11,715 | +0.31(+0.37%) |
May 13, 2019 | 83.50 | 83.72 | 83.50 | 83.72 | 2,256 | -0.01(-0.01%) |
May 10, 2019 | 83.64 | 83.82 | 83.64 | 83.73 | 1,000 | +0.82(+0.99%) |
May 09, 2019 | 82.19 | 82.91 | 82.19 | 82.91 | 2,559 | +0.38(+0.46%) |
May 08, 2019 | 83.28 | 83.28 | 82.53 | 82.53 | 807 | -0.27(-0.33%) |
May 07, 2019 | 83.34 | 83.34 | 82.21 | 82.80 | 4,596 | -1.50(-1.78%) |
May 06, 2019 | 84.18 | 84.42 | 84.18 | 84.30 | 1,817 | -0.26(-0.30%) |
May 03, 2019 | 84.30 | 84.56 | 84.29 | 84.56 | 5,400 | +0.80(+0.95%) |
May 02, 2019 | 83.80 | 83.92 | 83.76 | 83.76 | 14,481 | +0.10(+0.12%) |
May 01, 2019 | 84.06 | 84.26 | 83.63 | 83.66 | 46,728 | +0.28(+0.33%) |
Apr 30, 2019 | 83.47 | 83.47 | 83.20 | 83.38 | 2,340 | +0.75(+0.91%) |
Apr 29, 2019 | 82.99 | 82.99 | 82.62 | 82.63 | 8,982 | -0.79(-0.94%) |
Apr 26, 2019 | 83.40 | 83.49 | 83.33 | 83.42 | 1,100 | +0.51(+0.61%) |
Apr 25, 2019 | 82.65 | 83.11 | 82.65 | 82.91 | 3,193 | -0.07(-0.08%) |
Apr 24, 2019 | 83.05 | 83.05 | 82.98 | 82.98 | 497 | +0.84(+1.02%) |
Apr 23, 2019 | 81.27 | 82.23 | 81.27 | 82.14 | 5,277 | +1.02(+1.26%) |
Apr 22, 2019 | 81.15 | 81.15 | 80.45 | 81.12 | 2,977 | -0.99(-1.21%) |
Apr 18, 2019 | 81.49 | 82.27 | 81.49 | 82.11 | 1,700 | +0.72(+0.89%) |
Apr 17, 2019 | 81.41 | 81.84 | 81.25 | 81.39 | 955 | -0.85(-1.03%) |
Apr 16, 2019 | 82.42 | 82.42 | 82.17 | 82.24 | 1,323 | -1.99(-2.36%) |
Apr 15, 2019 | 84.62 | 84.62 | 84.10 | 84.23 | 1,687 | -0.32(-0.38%) |
Apr 12, 2019 | 83.86 | 84.55 | 83.86 | 84.55 | 700 | +0.35(+0.41%) |
Apr 11, 2019 | 84.20 | 84.20 | 84.20 | 84.20 | 348 | -0.01(-0.01%) |
Apr 10, 2019 | 84.21 | 84.21 | 84.21 | 84.21 | 205 | +0.88(+1.05%) |
Apr 09, 2019 | 83.62 | 83.62 | 83.34 | 83.34 | 2,701 | -0.61(-0.72%) |
Apr 08, 2019 | 83.97 | 83.99 | 83.92 | 83.94 | 1,166 | -0.49(-0.58%) |
Apr 05, 2019 | 84.20 | 84.44 | 84.12 | 84.44 | 1,400 | +0.48(+0.57%) |
Apr 04, 2019 | 84.01 | 84.01 | 83.61 | 83.96 | 1,698 | -0.13(-0.15%) |
Apr 03, 2019 | 84.25 | 84.42 | 84.04 | 84.08 | 4,243 | -0.14(-0.16%) |
Apr 02, 2019 | 83.80 | 84.31 | 83.31 | 84.22 | 85,904 | +0.50(+0.60%) |
Apr 01, 2019 | 83.34 | 83.72 | 82.89 | 83.72 | 795 | +0.15(+0.18%) |
Mar 29, 2019 | 83.70 | 83.70 | 83.57 | 83.57 | 104,000 | -0.33(-0.39%) |
Mar 28, 2019 | 83.06 | 83.89 | 83.06 | 83.89 | 993 | +0.79(+0.95%) |
Mar 27, 2019 | 83.53 | 83.53 | 83.02 | 83.10 | 27,399 | -0.21(-0.25%) |
Mar 26, 2019 | 82.78 | 83.31 | 82.78 | 83.31 | 15,234 | +0.77(+0.93%) |
Mar 25, 2019 | 82.45 | 82.81 | 82.45 | 82.55 | 5,141 | -0.04(-0.05%) |
Mar 22, 2019 | 82.93 | 82.93 | 82.59 | 82.59 | 1,100 | -0.37(-0.45%) |
Mar 21, 2019 | 82.96 | 82.96 | 82.96 | 82.96 | 185 | +1.44(+1.77%) |
Mar 20, 2019 | 81.21 | 81.73 | 80.66 | 81.52 | 16,258 | +0.08(+0.10%) |
Mar 19, 2019 | 81.88 | 81.94 | 81.44 | 81.44 | 1,141 | -0.44(-0.53%) |
Mar 18, 2019 | 82.50 | 82.50 | 81.63 | 81.88 | 20,514 | -0.45(-0.55%) |
Mar 15, 2019 | 82.63 | 82.63 | 82.33 | 82.33 | 500 | -0.54(-0.66%) |
Mar 14, 2019 | 82.71 | 82.88 | 82.56 | 82.88 | 8,736 | +0.19(+0.23%) |
Mar 13, 2019 | 82.85 | 82.90 | 82.69 | 82.69 | 39,735 | +0.35(+0.43%) |
Mar 12, 2019 | 82.10 | 82.34 | 82.10 | 82.34 | 1,957 | +0.41(+0.50%) |
Mar 11, 2019 | 81.42 | 81.93 | 81.33 | 81.93 | 3,089 | +1.06(+1.31%) |
Mar 08, 2019 | 80.60 | 80.99 | 80.60 | 80.87 | 8,500 | +0.16(+0.20%) |
Mar 07, 2019 | 81.04 | 81.44 | 80.71 | 80.71 | 2,279 | -0.35(-0.43%) |
Mar 06, 2019 | 81.45 | 81.45 | 81.03 | 81.06 | 5,788 | -0.42(-0.51%) |
Mar 05, 2019 | 80.98 | 81.63 | 80.98 | 81.47 | 2,020 | +0.31(+0.39%) |
Mar 04, 2019 | 80.75 | 81.16 | 80.33 | 81.16 | 14,691 | +0.31(+0.39%) |