Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.65 | 99.82 | 99.65 | 99.72 | 152,895 | +0.07(+0.08%) |
May 30, 2019 | 99.65 | 99.72 | 99.61 | 99.65 | 141,374 | -0.00(-0.00%) |
May 29, 2019 | 99.67 | 99.69 | 99.63 | 99.65 | 159,368 | +0.04(+0.04%) |
May 28, 2019 | 99.60 | 99.65 | 99.58 | 99.61 | 175,962 | +0.06(+0.06%) |
May 24, 2019 | 99.54 | 99.58 | 99.51 | 99.55 | 83,863 | +0.06(+0.06%) |
May 23, 2019 | 99.51 | 99.56 | 99.50 | 99.50 | 98,783 | -0.03(-0.03%) |
May 22, 2019 | 99.49 | 99.53 | 99.43 | 99.53 | 118,283 | +0.12(+0.12%) |
May 21, 2019 | 99.40 | 99.48 | 99.40 | 99.40 | 64,695 | +0.00(+0.00%) |
May 20, 2019 | 99.41 | 99.41 | 99.38 | 99.40 | 83,011 | +0.03(+0.03%) |
May 17, 2019 | 99.47 | 99.47 | 99.38 | 99.38 | 55,055 | -0.01(-0.01%) |
May 16, 2019 | 99.40 | 99.41 | 99.39 | 99.39 | 97,136 | -0.04(-0.04%) |
May 15, 2019 | 99.40 | 99.42 | 99.37 | 99.42 | 103,592 | +0.05(+0.05%) |
May 14, 2019 | 99.28 | 99.38 | 99.28 | 99.38 | 104,248 | +0.08(+0.08%) |
May 13, 2019 | 99.33 | 99.33 | 99.26 | 99.30 | 66,498 | +0.07(+0.07%) |
May 10, 2019 | 99.24 | 99.26 | 99.21 | 99.23 | 49,933 | +0.05(+0.05%) |
May 09, 2019 | 99.25 | 99.29 | 99.19 | 99.19 | 35,692 | -0.02(-0.02%) |
May 08, 2019 | 99.24 | 99.24 | 99.20 | 99.21 | 82,548 | -0.04(-0.04%) |
May 07, 2019 | 99.23 | 99.25 | 99.16 | 99.24 | 74,857 | +0.00(+0.00%) |
May 06, 2019 | 99.18 | 99.24 | 99.18 | 99.24 | 60,901 | +0.08(+0.09%) |
May 03, 2019 | 99.16 | 99.23 | 99.13 | 99.16 | 142,759 | +0.00(+0.00%) |
May 02, 2019 | 99.14 | 99.16 | 99.06 | 99.16 | 151,647 | -0.01(-0.01%) |
May 01, 2019 | 99.15 | 99.18 | 99.08 | 99.17 | 111,371 | +0.02(+0.02%) |
Apr 30, 2019 | 99.16 | 99.16 | 99.08 | 99.15 | 83,016 | +0.03(+0.03%) |
Apr 29, 2019 | 99.11 | 99.12 | 99.08 | 99.12 | 68,725 | -0.01(-0.01%) |
Apr 26, 2019 | 99.10 | 99.13 | 99.08 | 99.13 | 69,232 | +0.04(+0.04%) |
Apr 25, 2019 | 99.11 | 99.14 | 99.07 | 99.09 | 154,580 | -0.01(-0.01%) |
Apr 24, 2019 | 99.06 | 99.11 | 99.06 | 99.10 | 104,520 | +0.07(+0.08%) |
Apr 23, 2019 | 99.03 | 99.10 | 99.03 | 99.03 | 126,334 | +0.00(+0.00%) |
Apr 22, 2019 | 99.03 | 99.04 | 98.96 | 99.03 | 337,022 | +0.00(+0.00%) |
Apr 18, 2019 | 99.03 | 99.08 | 99.03 | 99.03 | 131,200 | -0.02(-0.02%) |
Apr 17, 2019 | 98.99 | 99.07 | 98.97 | 99.04 | 138,337 | +0.01(+0.01%) |
Apr 16, 2019 | 99.03 | 99.05 | 99.01 | 99.03 | 102,412 | +0.06(+0.06%) |
Apr 15, 2019 | 98.98 | 99.04 | 98.95 | 98.98 | 87,786 | -0.02(-0.02%) |
Apr 12, 2019 | 98.97 | 99.02 | 98.93 | 99.00 | 140,495 | +0.02(+0.02%) |
Apr 11, 2019 | 98.99 | 99.06 | 98.96 | 98.98 | 118,704 | -0.06(-0.06%) |
Apr 10, 2019 | 99.03 | 99.04 | 98.96 | 99.03 | 169,272 | +0.01(+0.01%) |
Apr 09, 2019 | 99.06 | 99.08 | 99.03 | 99.03 | 67,931 | -0.06(-0.06%) |
Apr 08, 2019 | 98.99 | 99.08 | 98.98 | 99.08 | 100,452 | +0.01(+0.01%) |
Apr 05, 2019 | 99.01 | 99.07 | 99.00 | 99.07 | 119,020 | +0.03(+0.03%) |
Apr 04, 2019 | 99.03 | 99.04 | 98.99 | 99.04 | 81,545 | +0.02(+0.02%) |
Apr 03, 2019 | 99.01 | 99.03 | 98.98 | 99.03 | 104,234 | +0.02(+0.02%) |
Apr 02, 2019 | 99.07 | 99.09 | 98.99 | 99.01 | 96,126 | -0.04(-0.04%) |
Apr 01, 2019 | 99.09 | 99.09 | 99.02 | 99.04 | 97,365 | -0.04(-0.04%) |
Mar 29, 2019 | 99.09 | 99.12 | 99.07 | 99.08 | 58,304 | -0.06(-0.06%) |
Mar 28, 2019 | 99.07 | 99.14 | 99.07 | 99.14 | 80,323 | +0.08(+0.08%) |
Mar 27, 2019 | 99.04 | 99.12 | 99.03 | 99.06 | 123,645 | +0.06(+0.06%) |
Mar 26, 2019 | 99.02 | 99.07 | 99.00 | 99.00 | 89,193 | -0.06(-0.06%) |
Mar 25, 2019 | 98.92 | 99.06 | 98.92 | 99.06 | 243,509 | +0.14(+0.14%) |
Mar 22, 2019 | 98.95 | 98.97 | 98.92 | 98.92 | 125,381 | +0.00(+0.00%) |
Mar 21, 2019 | 98.90 | 98.92 | 98.86 | 98.92 | 88,632 | +0.02(+0.02%) |
Mar 20, 2019 | 98.84 | 98.90 | 98.78 | 98.90 | 144,528 | +0.11(+0.11%) |
Mar 19, 2019 | 98.75 | 98.80 | 98.75 | 98.78 | 82,349 | +0.06(+0.06%) |
Mar 18, 2019 | 98.78 | 98.80 | 98.73 | 98.73 | 89,891 | -0.10(-0.10%) |
Mar 15, 2019 | 98.82 | 98.85 | 98.76 | 98.83 | 68,467 | +0.10(+0.10%) |
Mar 14, 2019 | 98.75 | 98.83 | 98.73 | 98.73 | 89,087 | -0.01(-0.01%) |
Mar 13, 2019 | 98.75 | 98.78 | 98.73 | 98.74 | 106,476 | -0.11(-0.11%) |
Mar 12, 2019 | 98.84 | 98.85 | 98.75 | 98.85 | 125,429 | +0.03(+0.03%) |
Mar 11, 2019 | 98.81 | 98.82 | 98.73 | 98.82 | 119,254 | +0.03(+0.03%) |
Mar 08, 2019 | 98.78 | 98.85 | 98.75 | 98.79 | 110,510 | +0.04(+0.04%) |
Mar 07, 2019 | 98.75 | 98.83 | 98.75 | 98.76 | 100,044 | -0.01(-0.01%) |
Mar 06, 2019 | 98.70 | 98.78 | 98.68 | 98.76 | 65,536 | +0.05(+0.05%) |
Mar 05, 2019 | 98.74 | 98.74 | 98.65 | 98.71 | 57,493 | -0.06(-0.06%) |
Mar 04, 2019 | 98.72 | 98.77 | 98.63 | 98.77 | 107,425 | +0.10(+0.10%) |