Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.49 | 81.86 | 80.49 | 81.26 | 2,200 | -1.66(-2.00%) |
May 30, 2019 | 83.46 | 83.46 | 82.92 | 82.92 | 317 | -0.22(-0.26%) |
May 29, 2019 | 84.05 | 84.05 | 83.00 | 83.14 | 582 | -1.14(-1.35%) |
May 28, 2019 | 86.12 | 86.12 | 84.28 | 84.28 | 433 | -2.11(-2.44%) |
May 24, 2019 | 86.38 | 86.38 | 86.38 | 86.38 | 100 | +0.60(+0.71%) |
May 23, 2019 | 86.46 | 86.46 | 85.72 | 85.78 | 1,073 | -2.01(-2.29%) |
May 22, 2019 | 88.02 | 88.12 | 87.79 | 87.79 | 472 | -0.33(-0.38%) |
May 21, 2019 | 87.98 | 88.12 | 87.98 | 88.12 | 557 | +1.55(+1.79%) |
May 20, 2019 | 87.17 | 87.17 | 86.57 | 86.57 | 685 | -0.56(-0.65%) |
May 17, 2019 | 87.18 | 87.23 | 87.13 | 87.13 | 1,400 | -0.71(-0.81%) |
May 16, 2019 | 88.13 | 88.13 | 87.84 | 87.84 | 460 | +0.98(+1.12%) |
May 15, 2019 | 86.55 | 86.95 | 86.55 | 86.86 | 435 | +0.30(+0.34%) |
May 14, 2019 | 86.57 | 86.57 | 86.57 | 86.57 | 173 | +1.13(+1.32%) |
May 13, 2019 | 86.38 | 86.38 | 85.00 | 85.44 | 1,492 | -3.14(-3.55%) |
May 10, 2019 | 87.91 | 89.00 | 85.85 | 88.59 | 9,100 | +0.16(+0.18%) |
May 09, 2019 | 86.86 | 88.45 | 86.52 | 88.43 | 1,787 | -0.27(-0.31%) |
May 08, 2019 | 88.92 | 89.66 | 88.70 | 88.70 | 3,481 | -0.52(-0.59%) |
May 07, 2019 | 91.00 | 91.00 | 88.74 | 89.22 | 2,067 | -2.75(-2.99%) |
May 06, 2019 | 90.03 | 91.98 | 90.03 | 91.98 | 1,801 | -0.77(-0.83%) |
May 03, 2019 | 92.11 | 92.75 | 92.05 | 92.75 | 3,100 | +1.75(+1.92%) |
May 02, 2019 | 90.93 | 91.00 | 90.05 | 91.00 | 2,195 | +0.54(+0.60%) |
May 01, 2019 | 91.59 | 91.59 | 90.46 | 90.46 | 1,049 | -1.84(-1.99%) |
Apr 30, 2019 | 91.03 | 92.30 | 91.03 | 92.30 | 900 | +0.79(+0.86%) |
Apr 29, 2019 | 91.89 | 91.89 | 91.49 | 91.51 | 2,945 | +0.09(+0.10%) |
Apr 26, 2019 | 91.08 | 91.44 | 91.08 | 91.42 | 1,400 | +0.86(+0.96%) |
Apr 25, 2019 | 90.02 | 90.76 | 90.00 | 90.56 | 1,013 | -1.38(-1.50%) |
Apr 24, 2019 | 91.96 | 91.96 | 91.94 | 91.94 | 1,685 | +0.12(+0.13%) |
Apr 23, 2019 | 91.09 | 91.81 | 91.06 | 91.81 | 438 | +1.32(+1.45%) |
Apr 22, 2019 | 91.07 | 91.07 | 90.44 | 90.50 | 1,056 | -0.71(-0.78%) |
Apr 18, 2019 | 91.19 | 91.21 | 91.19 | 91.21 | 1,800 | +0.40(+0.44%) |
Apr 17, 2019 | 88.88 | 91.58 | 88.88 | 90.81 | 2,452 | -0.82(-0.89%) |
Apr 16, 2019 | 91.56 | 91.64 | 91.56 | 91.63 | 421 | +0.13(+0.14%) |
Apr 15, 2019 | 91.15 | 91.69 | 86.82 | 91.50 | 2,274 | -0.20(-0.22%) |
Apr 12, 2019 | 91.67 | 91.74 | 91.12 | 91.70 | 5,900 | +0.73(+0.80%) |
Apr 11, 2019 | 90.85 | 90.97 | 90.59 | 90.97 | 3,188 | +0.32(+0.36%) |
Apr 10, 2019 | 90.65 | 90.65 | 90.65 | 90.65 | 15 | +0.89(+0.99%) |
Apr 09, 2019 | 90.30 | 90.30 | 89.76 | 89.76 | 911 | -1.92(-2.10%) |
Apr 08, 2019 | 91.41 | 91.68 | 91.41 | 91.68 | 636 | +0.05(+0.06%) |
Apr 05, 2019 | 91.35 | 91.62 | 91.35 | 91.62 | 400 | +0.93(+1.03%) |
Apr 04, 2019 | 90.69 | 90.69 | 90.69 | 90.69 | 269 | +0.72(+0.80%) |
Apr 03, 2019 | 90.19 | 90.47 | 89.97 | 89.97 | 405 | +0.30(+0.34%) |
Apr 02, 2019 | 89.67 | 89.67 | 89.67 | 89.67 | 72 | -0.90(-0.99%) |
Apr 01, 2019 | 89.62 | 90.56 | 89.62 | 90.56 | 1,045 | +1.57(+1.76%) |
Mar 29, 2019 | 88.87 | 88.99 | 88.87 | 88.99 | 1,300 | +0.73(+0.82%) |
Mar 28, 2019 | 87.96 | 88.53 | 87.96 | 88.27 | 580 | +1.05(+1.21%) |
Mar 27, 2019 | 87.27 | 87.29 | 87.01 | 87.21 | 3,809 | +0.07(+0.07%) |
Mar 26, 2019 | 87.54 | 87.54 | 86.96 | 87.15 | 834 | +1.57(+1.84%) |
Mar 25, 2019 | 85.15 | 85.58 | 85.00 | 85.57 | 1,527 | +0.24(+0.28%) |
Mar 22, 2019 | 86.95 | 87.20 | 85.33 | 85.33 | 1,000 | -2.73(-3.10%) |
Mar 21, 2019 | 86.80 | 88.06 | 86.80 | 88.06 | 281 | +1.94(+2.25%) |
Mar 20, 2019 | 87.65 | 87.65 | 86.12 | 86.12 | 3,215 | -1.14(-1.31%) |
Mar 19, 2019 | 88.30 | 88.59 | 87.26 | 87.26 | 2,296 | -0.89(-1.00%) |
Mar 18, 2019 | 88.05 | 88.15 | 87.36 | 88.15 | 3,081 | +0.99(+1.13%) |
Mar 15, 2019 | 87.34 | 87.34 | 87.16 | 87.16 | 300 | +0.27(+0.32%) |
Mar 14, 2019 | 86.62 | 86.89 | 86.62 | 86.89 | 800 | -0.28(-0.32%) |
Mar 13, 2019 | 87.01 | 87.16 | 86.99 | 87.16 | 2,537 | +0.78(+0.90%) |
Mar 12, 2019 | 87.09 | 87.09 | 86.21 | 86.38 | 1,936 | -0.21(-0.24%) |
Mar 11, 2019 | 84.61 | 86.59 | 78.90 | 86.59 | 10,230 | +1.97(+2.33%) |
Mar 08, 2019 | 84.08 | 84.61 | 83.84 | 84.61 | 2,600 | -0.31(-0.36%) |
Mar 07, 2019 | 85.29 | 85.29 | 84.92 | 84.92 | 1,287 | -1.33(-1.54%) |
Mar 06, 2019 | 87.18 | 87.18 | 86.25 | 86.25 | 999 | -1.27(-1.45%) |
Mar 05, 2019 | 87.52 | 87.52 | 87.52 | 87.52 | 53 | -0.44(-0.50%) |
Mar 04, 2019 | 89.73 | 89.73 | 87.96 | 87.96 | 710 | -0.65(-0.73%) |