Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.98 | 91.28 | 88.65 | 90.84 | 1,694,879 | -2.27(-2.44%) |
May 30, 2019 | 91.75 | 93.20 | 91.71 | 93.11 | 563,948 | +1.58(+1.73%) |
May 29, 2019 | 92.02 | 92.09 | 91.01 | 91.53 | 652,218 | -0.96(-1.04%) |
May 28, 2019 | 93.35 | 94.29 | 92.50 | 92.50 | 1,245,995 | -0.43(-0.46%) |
May 24, 2019 | 93.42 | 93.46 | 92.64 | 92.93 | 992,312 | +0.17(+0.18%) |
May 23, 2019 | 92.55 | 92.90 | 91.82 | 92.76 | 880,500 | -0.78(-0.83%) |
May 22, 2019 | 94.56 | 95.47 | 93.19 | 93.53 | 1,274,017 | -1.45(-1.53%) |
May 21, 2019 | 94.00 | 95.08 | 93.81 | 94.98 | 641,723 | +1.40(+1.50%) |
May 20, 2019 | 93.88 | 93.98 | 92.90 | 93.58 | 873,673 | -0.46(-0.49%) |
May 17, 2019 | 94.40 | 95.30 | 94.04 | 94.04 | 2,264,967 | -1.31(-1.37%) |
May 16, 2019 | 94.57 | 95.98 | 94.52 | 95.35 | 1,169,719 | +1.35(+1.43%) |
May 15, 2019 | 92.79 | 94.25 | 92.66 | 94.00 | 1,270,824 | +0.96(+1.04%) |
May 14, 2019 | 92.95 | 93.88 | 92.67 | 93.04 | 885,997 | +0.31(+0.33%) |
May 13, 2019 | 91.86 | 93.44 | 91.61 | 92.73 | 1,208,675 | -1.13(-1.21%) |
May 10, 2019 | 93.08 | 94.16 | 91.95 | 93.86 | 810,153 | +0.17(+0.18%) |
May 09, 2019 | 92.73 | 93.88 | 92.22 | 93.69 | 920,114 | +0.45(+0.48%) |
May 08, 2019 | 92.66 | 93.98 | 92.23 | 93.24 | 1,038,892 | +0.24(+0.26%) |
May 07, 2019 | 93.56 | 94.29 | 91.98 | 93.00 | 1,101,613 | -1.75(-1.85%) |
May 06, 2019 | 94.23 | 95.33 | 93.92 | 94.75 | 673,025 | -0.90(-0.94%) |
May 03, 2019 | 93.23 | 95.84 | 93.23 | 95.65 | 721,370 | +3.06(+3.31%) |
May 02, 2019 | 92.71 | 93.39 | 92.05 | 92.59 | 789,219 | -0.11(-0.12%) |
May 01, 2019 | 92.99 | 93.97 | 92.68 | 92.70 | 661,815 | -0.18(-0.19%) |
Apr 30, 2019 | 92.19 | 93.19 | 92.03 | 92.88 | 629,745 | +0.77(+0.83%) |
Apr 29, 2019 | 92.11 | 92.55 | 91.78 | 92.11 | 632,697 | +0.09(+0.10%) |
Apr 26, 2019 | 90.52 | 92.02 | 89.33 | 92.02 | 590,814 | +1.64(+1.81%) |
Apr 25, 2019 | 89.42 | 91.25 | 87.13 | 90.38 | 1,654,239 | +0.99(+1.11%) |
Apr 24, 2019 | 89.85 | 89.91 | 89.14 | 89.39 | 997,018 | -0.46(-0.51%) |
Apr 23, 2019 | 88.06 | 90.38 | 88.06 | 89.85 | 562,944 | +1.90(+2.16%) |
Apr 22, 2019 | 87.59 | 88.19 | 87.26 | 87.95 | 1,013,609 | +0.20(+0.22%) |
Apr 18, 2019 | 88.07 | 88.60 | 87.53 | 87.75 | 1,467,314 | -0.14(-0.16%) |
Apr 17, 2019 | 88.07 | 88.11 | 87.37 | 87.89 | 1,162,809 | +0.00(+0.00%) |
Apr 16, 2019 | 88.29 | 88.37 | 87.65 | 87.89 | 1,118,607 | -0.16(-0.18%) |
Apr 15, 2019 | 88.52 | 88.91 | 87.89 | 88.05 | 493,651 | -0.47(-0.53%) |
Apr 12, 2019 | 88.21 | 88.92 | 88.19 | 88.52 | 468,057 | +0.75(+0.85%) |
Apr 11, 2019 | 87.59 | 87.83 | 87.12 | 87.77 | 492,530 | +0.41(+0.47%) |
Apr 10, 2019 | 87.51 | 87.67 | 86.34 | 87.36 | 840,076 | -0.15(-0.17%) |
Apr 09, 2019 | 87.92 | 88.36 | 87.36 | 87.51 | 774,240 | -0.85(-0.96%) |
Apr 08, 2019 | 88.79 | 88.84 | 88.15 | 88.36 | 472,569 | -0.49(-0.55%) |
Apr 05, 2019 | 88.48 | 89.17 | 88.10 | 88.84 | 797,012 | +0.75(+0.85%) |
Apr 04, 2019 | 87.51 | 88.13 | 87.37 | 88.10 | 620,700 | +0.59(+0.67%) |
Apr 03, 2019 | 87.05 | 88.58 | 86.77 | 87.51 | 799,210 | +1.00(+1.16%) |
Apr 02, 2019 | 86.83 | 87.04 | 86.21 | 86.50 | 554,784 | -0.21(-0.24%) |
Apr 01, 2019 | 85.33 | 86.90 | 85.33 | 86.71 | 712,516 | +1.81(+2.13%) |
Mar 29, 2019 | 84.46 | 85.09 | 84.21 | 84.90 | 883,871 | +0.83(+0.99%) |
Mar 28, 2019 | 82.85 | 84.12 | 82.59 | 84.07 | 651,514 | +1.52(+1.84%) |
Mar 27, 2019 | 82.76 | 83.20 | 81.71 | 82.55 | 424,146 | -0.21(-0.25%) |
Mar 26, 2019 | 82.33 | 82.85 | 81.99 | 82.76 | 489,309 | +0.91(+1.11%) |
Mar 25, 2019 | 81.69 | 82.20 | 81.53 | 81.85 | 383,582 | +0.22(+0.26%) |
Mar 22, 2019 | 82.94 | 83.14 | 81.58 | 81.64 | 752,674 | -1.57(-1.89%) |
Mar 21, 2019 | 81.94 | 83.57 | 81.76 | 83.21 | 513,680 | +1.09(+1.32%) |
Mar 20, 2019 | 83.03 | 83.06 | 81.53 | 82.12 | 1,040,834 | -0.91(-1.09%) |
Mar 19, 2019 | 83.50 | 83.83 | 82.84 | 83.03 | 794,677 | -0.18(-0.21%) |
Mar 18, 2019 | 82.83 | 83.32 | 82.62 | 83.21 | 796,748 | +0.46(+0.55%) |
Mar 15, 2019 | 83.08 | 83.48 | 82.58 | 82.75 | 1,508,126 | -0.34(-0.41%) |
Mar 14, 2019 | 83.33 | 83.74 | 83.02 | 83.09 | 668,568 | -0.56(-0.67%) |
Mar 13, 2019 | 83.37 | 83.91 | 83.21 | 83.65 | 703,389 | +0.77(+0.93%) |
Mar 12, 2019 | 82.81 | 83.18 | 82.49 | 82.88 | 640,295 | +0.21(+0.26%) |
Mar 11, 2019 | 82.25 | 82.98 | 82.23 | 82.66 | 555,565 | +0.56(+0.68%) |
Mar 08, 2019 | 81.57 | 82.18 | 81.43 | 82.10 | 482,223 | +0.01(+0.01%) |
Mar 07, 2019 | 83.34 | 83.34 | 81.49 | 82.09 | 664,344 | -1.37(-1.64%) |
Mar 06, 2019 | 84.14 | 84.57 | 83.43 | 83.46 | 783,307 | -0.47(-0.56%) |
Mar 05, 2019 | 84.17 | 84.76 | 83.92 | 83.93 | 723,016 | -0.23(-0.28%) |
Mar 04, 2019 | 85.22 | 85.39 | 83.86 | 84.16 | 662,315 | -0.94(-1.11%) |