Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.03 | 82.03 | 81.93 | 81.93 | 212 | -0.78(-0.94%) |
May 30, 2019 | 82.59 | 82.80 | 82.59 | 82.71 | 1,588 | +0.28(+0.34%) |
May 29, 2019 | 82.42 | 82.42 | 82.42 | 82.42 | 657 | -0.53(-0.64%) |
May 28, 2019 | 83.44 | 83.44 | 82.95 | 82.95 | 1,013 | -0.68(-0.82%) |
May 24, 2019 | 83.68 | 83.68 | 83.64 | 83.64 | 636 | +0.74(+0.90%) |
May 23, 2019 | 83.21 | 83.21 | 82.89 | 82.89 | 962 | -1.27(-1.51%) |
May 22, 2019 | 84.09 | 84.29 | 84.02 | 84.17 | 2,367 | -0.21(-0.25%) |
May 21, 2019 | 84.32 | 84.38 | 84.32 | 84.38 | 1,140 | +0.65(+0.78%) |
May 20, 2019 | 83.73 | 83.73 | 83.73 | 83.73 | 24 | -0.50(-0.59%) |
May 17, 2019 | 84.19 | 84.22 | 84.07 | 84.22 | 530 | -0.55(-0.65%) |
May 16, 2019 | 84.78 | 84.78 | 84.78 | 84.78 | 339 | +0.48(+0.57%) |
May 15, 2019 | 83.96 | 84.29 | 83.96 | 84.29 | 516 | +0.44(+0.52%) |
May 14, 2019 | 83.66 | 84.29 | 83.66 | 83.86 | 917 | +0.82(+0.98%) |
May 13, 2019 | 83.37 | 83.37 | 82.96 | 83.04 | 1,435 | -1.94(-2.28%) |
May 10, 2019 | 84.40 | 84.98 | 83.76 | 84.98 | 530 | +0.30(+0.36%) |
May 09, 2019 | 84.07 | 84.75 | 84.00 | 84.68 | 831 | -0.46(-0.55%) |
May 08, 2019 | 84.97 | 85.36 | 84.97 | 85.14 | 7,302 | -0.01(-0.01%) |
May 07, 2019 | 85.72 | 85.72 | 85.06 | 85.15 | 597 | -1.48(-1.71%) |
May 06, 2019 | 86.15 | 86.63 | 86.15 | 86.63 | 4,750 | -0.61(-0.70%) |
May 03, 2019 | 86.64 | 87.28 | 86.64 | 87.24 | 1,698 | +0.84(+0.98%) |
May 02, 2019 | 86.46 | 86.46 | 86.39 | 86.39 | 123 | -0.23(-0.27%) |
May 01, 2019 | 87.20 | 87.32 | 86.63 | 86.63 | 1,799 | -0.52(-0.59%) |
Apr 30, 2019 | 86.91 | 87.14 | 86.91 | 87.14 | 353 | +0.02(+0.03%) |
Apr 29, 2019 | 87.05 | 87.12 | 87.05 | 87.12 | 573 | +0.25(+0.28%) |
Apr 26, 2019 | 86.78 | 86.87 | 86.78 | 86.87 | 318 | +0.45(+0.52%) |
Apr 25, 2019 | 86.24 | 86.44 | 86.24 | 86.42 | 1,708 | -0.18(-0.20%) |
Apr 24, 2019 | 86.96 | 86.96 | 86.60 | 86.60 | 1,770 | -0.39(-0.45%) |
Apr 23, 2019 | 87.06 | 87.06 | 86.99 | 86.99 | 441 | +0.43(+0.50%) |
Apr 22, 2019 | 86.73 | 86.73 | 86.39 | 86.56 | 7,232 | -0.07(-0.08%) |
Apr 18, 2019 | 86.62 | 86.63 | 86.50 | 86.63 | 743 | +0.17(+0.19%) |
Apr 17, 2019 | 86.46 | 86.46 | 86.46 | 86.46 | 177 | +0.22(+0.26%) |
Apr 16, 2019 | 86.56 | 86.62 | 86.21 | 86.24 | 12,466 | -0.18(-0.21%) |
Apr 15, 2019 | 86.56 | 86.56 | 86.38 | 86.42 | 862 | +0.08(+0.09%) |
Apr 12, 2019 | 86.24 | 86.34 | 86.24 | 86.34 | 849 | +0.45(+0.52%) |
Apr 11, 2019 | 85.99 | 85.99 | 85.84 | 85.89 | 2,542 | -0.11(-0.13%) |
Apr 10, 2019 | 85.83 | 86.00 | 85.83 | 86.00 | 325 | +0.35(+0.41%) |
Apr 09, 2019 | 85.69 | 85.79 | 85.65 | 85.65 | 981 | -0.49(-0.57%) |
Apr 08, 2019 | 86.00 | 86.14 | 85.98 | 86.14 | 1,591 | +0.05(+0.06%) |
Apr 05, 2019 | 86.00 | 86.09 | 86.00 | 86.09 | 3,715 | +0.36(+0.42%) |
Apr 04, 2019 | 85.63 | 85.73 | 85.50 | 85.73 | 4,391 | +0.05(+0.06%) |
Apr 03, 2019 | 85.80 | 85.81 | 85.58 | 85.67 | 12,107 | +0.45(+0.52%) |
Apr 02, 2019 | 85.22 | 85.23 | 85.07 | 85.23 | 5,983 | -0.13(-0.16%) |
Apr 01, 2019 | 85.70 | 85.70 | 84.97 | 85.36 | 12,323 | +0.01(+0.01%) |
Mar 29, 2019 | 84.13 | 85.98 | 84.13 | 85.35 | 13,588 | +1.52(+1.82%) |
Mar 28, 2019 | 83.55 | 83.83 | 83.52 | 83.83 | 1,886 | +0.23(+0.27%) |
Mar 27, 2019 | 83.62 | 83.74 | 83.23 | 83.60 | 4,268 | -0.32(-0.38%) |
Mar 26, 2019 | 83.61 | 84.41 | 83.61 | 83.92 | 5,718 | +0.58(+0.70%) |
Mar 25, 2019 | 83.16 | 83.47 | 83.16 | 83.34 | 1,883 | -0.50(-0.59%) |
Mar 22, 2019 | 83.86 | 84.03 | 83.61 | 83.84 | 58,918 | -1.35(-1.58%) |
Mar 21, 2019 | 84.43 | 85.40 | 84.43 | 85.18 | 6,420 | +0.62(+0.74%) |
Mar 20, 2019 | 84.35 | 85.05 | 84.29 | 84.56 | 9,194 | -0.26(-0.30%) |
Mar 19, 2019 | 84.86 | 84.91 | 84.59 | 84.82 | 93,948 | +0.31(+0.37%) |
Mar 18, 2019 | 84.98 | 84.98 | 84.36 | 84.50 | 1,826 | +0.41(+0.49%) |
Mar 15, 2019 | 83.95 | 84.38 | 83.95 | 84.09 | 3,184 | +0.55(+0.66%) |
Mar 14, 2019 | 83.50 | 83.55 | 83.50 | 83.54 | 738 | -0.21(-0.25%) |
Mar 13, 2019 | 83.39 | 83.75 | 83.39 | 83.75 | 3,698 | +0.79(+0.95%) |
Mar 12, 2019 | 83.49 | 84.58 | 82.89 | 82.96 | 1,773 | -0.31(-0.37%) |
Mar 11, 2019 | 82.54 | 83.27 | 82.54 | 83.27 | 81,146 | +1.77(+2.17%) |
Mar 08, 2019 | 81.34 | 81.50 | 81.27 | 81.50 | 3,184 | -0.39(-0.48%) |
Mar 07, 2019 | 82.14 | 82.14 | 81.90 | 81.90 | 605 | -0.91(-1.10%) |
Mar 06, 2019 | 82.92 | 82.92 | 82.80 | 82.80 | 1,110 | -0.46(-0.55%) |
Mar 05, 2019 | 83.07 | 83.26 | 83.07 | 83.26 | 1,898 | +0.14(+0.17%) |
Mar 04, 2019 | 83.59 | 83.59 | 82.91 | 83.11 | 1,782 | -0.58(-0.69%) |