Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-05-24 | 730.00 | 734.00 | 730.00 | 732.00 | 60,257 |
2019-05-23 | 730.00 | 734.00 | 726.00 | 729.50 | 134,210 |
2019-05-22 | 726.00 | 740.00 | 726.00 | 737.00 | 129,416 |
2019-05-21 | 734.00 | 735.00 | 728.00 | 732.50 | 70,727 |
2019-05-20 | 728.00 | 733.00 | 728.00 | 730.00 | 40,639 |
2019-05-17 | 723.00 | 742.00 | 723.00 | 732.50 | 96,521 |
2019-05-16 | 727.00 | 732.00 | 723.00 | 733.00 | 43,082 |
2019-05-15 | 726.00 | 726.00 | 720.00 | 723.00 | 62,969 |
2019-05-14 | 719.00 | 723.00 | 717.00 | 724.50 | 81,910 |
2019-05-13 | 725.00 | 725.00 | 714.00 | 718.00 | 106,089 |
2019-05-10 | 727.00 | 727.00 | 720.00 | 721.00 | 81,801 |
2019-05-09 | 723.00 | 725.00 | 720.00 | 723.50 | 80,026 |
2019-05-08 | 726.00 | 733.00 | 723.00 | 728.00 | 57,966 |
2019-05-07 | 730.00 | 735.00 | 726.00 | 727.50 | 117,653 |
2019-05-03 | 735.00 | 743.00 | 735.00 | 736.00 | 57,409 |
2019-05-02 | 736.00 | 738.00 | 733.00 | 736.00 | 93,912 |
2019-05-01 | 740.00 | 741.00 | 739.00 | 740.50 | 231,746 |
2019-04-30 | 746.00 | 746.00 | 738.00 | 739.00 | 84,361 |
2019-04-29 | 738.00 | 745.00 | 738.00 | 743.00 | 84,167 |
2019-04-26 | 745.00 | 747.00 | 733.00 | 738.50 | 323,689 |
2019-04-25 | 741.00 | 746.00 | 740.00 | 742.50 | 119,012 |
2019-04-24 | 747.00 | 748.00 | 743.00 | 744.50 | 111,057 |
2019-04-23 | 737.00 | 746.00 | 735.00 | 743.00 | 110,947 |
2019-04-18 | 737.00 | 742.00 | 731.00 | 737.00 | 75,433 |
2019-04-17 | 740.00 | 742.00 | 737.00 | 738.50 | 97,354 |
2019-04-16 | 740.00 | 741.00 | 734.00 | 737.50 | 159,944 |
2019-04-15 | 740.00 | 740.00 | 734.00 | 735.00 | 154,872 |
2019-04-12 | 732.00 | 740.00 | 732.00 | 737.00 | 117,428 |
2019-04-11 | 737.00 | 737.00 | 730.00 | 735.00 | 88,133 |
2019-04-10 | 737.00 | 737.00 | 728.00 | 733.50 | 73,788 |
2019-04-09 | 737.00 | 738.00 | 728.00 | 735.00 | 83,843 |
2019-04-08 | 739.00 | 739.00 | 732.00 | 735.50 | 150,386 |
2019-04-05 | 736.00 | 741.00 | 730.00 | 736.50 | 250,447 |
2019-04-04 | 730.00 | 741.00 | 730.00 | 731.00 | 141,295 |
2019-04-03 | 728.00 | 737.00 | 728.00 | 731.50 | 90,106 |
2019-04-02 | 730.00 | 735.00 | 726.00 | 732.50 | 116,670 |
2019-04-01 | 728.00 | 732.00 | 726.00 | 730.00 | 126,260 |
2019-03-29 | 717.00 | 726.00 | 716.00 | 724.00 | 197,733 |
2019-03-28 | 712.00 | 722.00 | 712.00 | 718.00 | 124,479 |