Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.99 | 89.42 | 88.74 | 89.32 | 293,000 | -0.06(-0.07%) |
May 30, 2019 | 89.19 | 89.42 | 89.12 | 89.38 | 501,136 | +0.41(+0.46%) |
May 29, 2019 | 89.25 | 89.25 | 88.73 | 88.97 | 330,290 | -0.39(-0.44%) |
May 28, 2019 | 90.25 | 90.49 | 89.36 | 89.36 | 237,962 | -0.97(-1.07%) |
May 24, 2019 | 90.46 | 90.55 | 90.14 | 90.33 | 439,600 | +0.27(+0.30%) |
May 23, 2019 | 89.87 | 90.09 | 89.75 | 90.06 | 307,997 | -0.09(-0.10%) |
May 22, 2019 | 90.03 | 90.27 | 89.90 | 90.15 | 89,609 | +0.02(+0.02%) |
May 21, 2019 | 90.08 | 90.26 | 89.95 | 90.13 | 145,588 | +0.51(+0.57%) |
May 20, 2019 | 89.62 | 89.97 | 89.44 | 89.62 | 189,115 | -0.03(-0.03%) |
May 17, 2019 | 89.40 | 90.00 | 89.40 | 89.65 | 147,200 | -0.13(-0.15%) |
May 16, 2019 | 89.32 | 90.11 | 89.32 | 89.78 | 136,758 | +0.70(+0.79%) |
May 15, 2019 | 88.60 | 89.33 | 88.40 | 89.08 | 224,560 | +0.12(+0.13%) |
May 14, 2019 | 88.88 | 89.28 | 88.82 | 88.96 | 773,615 | +0.57(+0.64%) |
May 13, 2019 | 88.39 | 88.67 | 88.13 | 88.39 | 177,883 | -1.04(-1.16%) |
May 10, 2019 | 88.77 | 89.62 | 88.28 | 89.43 | 412,000 | +0.58(+0.65%) |
May 09, 2019 | 88.51 | 88.98 | 88.12 | 88.85 | 148,265 | -0.26(-0.29%) |
May 08, 2019 | 89.12 | 89.36 | 88.88 | 89.11 | 748,015 | +0.00(+0.00%) |
May 07, 2019 | 89.53 | 89.67 | 88.75 | 89.11 | 1,258,643 | -0.83(-0.92%) |
May 06, 2019 | 89.09 | 90.02 | 89.03 | 89.94 | 159,099 | -0.32(-0.35%) |
May 03, 2019 | 90.05 | 90.26 | 89.95 | 90.26 | 160,700 | +0.62(+0.69%) |
May 02, 2019 | 89.67 | 89.81 | 89.30 | 89.64 | 114,879 | +0.02(+0.02%) |
May 01, 2019 | 90.34 | 90.49 | 89.62 | 89.62 | 384,207 | -0.64(-0.71%) |
Apr 30, 2019 | 89.83 | 90.34 | 89.75 | 90.26 | 161,287 | +0.59(+0.66%) |
Apr 29, 2019 | 89.74 | 89.74 | 89.55 | 89.67 | 555,377 | +0.02(+0.02%) |
Apr 26, 2019 | 89.44 | 89.69 | 89.38 | 89.65 | 70,400 | +0.50(+0.56%) |
Apr 25, 2019 | 89.05 | 89.23 | 88.84 | 89.15 | 249,672 | -0.06(-0.07%) |
Apr 24, 2019 | 89.16 | 89.40 | 89.08 | 89.21 | 126,887 | -0.13(-0.15%) |
Apr 23, 2019 | 88.94 | 89.37 | 88.85 | 89.34 | 280,322 | +0.62(+0.70%) |
Apr 22, 2019 | 88.79 | 88.88 | 88.66 | 88.72 | 85,769 | -0.28(-0.31%) |
Apr 18, 2019 | 89.09 | 89.10 | 88.75 | 89.00 | 86,200 | +0.08(+0.09%) |
Apr 17, 2019 | 89.56 | 89.66 | 88.90 | 88.92 | 251,731 | -0.47(-0.53%) |
Apr 16, 2019 | 89.98 | 89.98 | 89.26 | 89.39 | 137,392 | -0.26(-0.29%) |
Apr 15, 2019 | 89.59 | 89.67 | 89.48 | 89.65 | 116,764 | +0.13(+0.15%) |
Apr 12, 2019 | 89.64 | 89.64 | 89.34 | 89.52 | 177,600 | +0.30(+0.34%) |
Apr 11, 2019 | 89.41 | 89.41 | 89.04 | 89.22 | 197,501 | -0.11(-0.12%) |
Apr 10, 2019 | 89.33 | 89.38 | 89.22 | 89.33 | 138,418 | +0.16(+0.18%) |
Apr 09, 2019 | 89.22 | 89.30 | 89.08 | 89.17 | 178,467 | -0.20(-0.22%) |
Apr 08, 2019 | 89.57 | 89.59 | 89.25 | 89.37 | 986,531 | -0.30(-0.33%) |
Apr 05, 2019 | 89.54 | 89.68 | 89.39 | 89.67 | 146,900 | +0.23(+0.26%) |
Apr 04, 2019 | 89.36 | 89.51 | 89.14 | 89.44 | 250,496 | +0.02(+0.02%) |
Apr 03, 2019 | 89.77 | 89.89 | 89.28 | 89.42 | 306,107 | -0.11(-0.13%) |
Apr 02, 2019 | 89.54 | 89.56 | 89.27 | 89.53 | 178,681 | -0.12(-0.14%) |
Apr 01, 2019 | 89.88 | 89.88 | 89.48 | 89.66 | 296,526 | +0.18(+0.20%) |
Mar 29, 2019 | 89.36 | 89.56 | 89.17 | 89.48 | 211,900 | +0.37(+0.42%) |
Mar 28, 2019 | 89.12 | 89.15 | 88.73 | 89.11 | 115,568 | +0.21(+0.24%) |
Mar 27, 2019 | 89.22 | 89.29 | 88.62 | 88.90 | 190,850 | -0.30(-0.34%) |
Mar 26, 2019 | 89.12 | 89.36 | 88.96 | 89.20 | 182,586 | +0.63(+0.71%) |
Mar 25, 2019 | 88.36 | 88.71 | 88.21 | 88.57 | 259,152 | +0.21(+0.24%) |
Mar 22, 2019 | 88.69 | 89.01 | 88.34 | 88.36 | 224,800 | -0.67(-0.75%) |
Mar 21, 2019 | 88.16 | 89.13 | 88.16 | 89.03 | 179,450 | +0.63(+0.71%) |
Mar 20, 2019 | 88.53 | 88.86 | 87.99 | 88.40 | 452,163 | -0.08(-0.09%) |
Mar 19, 2019 | 88.68 | 88.91 | 88.30 | 88.48 | 227,909 | -0.15(-0.17%) |
Mar 18, 2019 | 88.69 | 88.79 | 88.43 | 88.63 | 412,233 | +0.11(+0.12%) |
Mar 15, 2019 | 88.32 | 88.65 | 88.31 | 88.52 | 172,100 | +0.45(+0.51%) |
Mar 14, 2019 | 88.22 | 88.24 | 87.92 | 88.07 | 107,171 | -0.12(-0.14%) |
Mar 13, 2019 | 88.07 | 88.38 | 87.99 | 88.19 | 145,968 | +0.37(+0.42%) |
Mar 12, 2019 | 87.78 | 87.96 | 87.73 | 87.82 | 167,234 | +0.15(+0.17%) |
Mar 11, 2019 | 87.06 | 87.67 | 87.02 | 87.67 | 220,070 | +0.86(+0.99%) |
Mar 08, 2019 | 86.51 | 86.84 | 86.40 | 86.81 | 1,126,200 | +0.01(+0.01%) |
Mar 07, 2019 | 87.12 | 87.18 | 86.67 | 86.80 | 165,930 | -0.41(-0.47%) |
Mar 06, 2019 | 87.49 | 87.52 | 87.12 | 87.21 | 242,939 | -0.31(-0.35%) |
Mar 05, 2019 | 87.50 | 87.65 | 87.40 | 87.52 | 198,142 | +0.16(+0.18%) |
Mar 04, 2019 | 87.84 | 88.00 | 86.85 | 87.36 | 177,853 | -0.36(-0.41%) |