Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.07 | 95.61 | 93.04 | 95.22 | 488,500 | +0.03(+0.03%) |
May 30, 2019 | 94.01 | 95.70 | 94.01 | 95.19 | 437,749 | +1.03(+1.09%) |
May 29, 2019 | 94.62 | 95.00 | 93.73 | 94.16 | 459,718 | -0.56(-0.59%) |
May 28, 2019 | 94.36 | 96.38 | 93.66 | 94.72 | 881,849 | +0.25(+0.26%) |
May 24, 2019 | 95.10 | 96.58 | 93.01 | 94.47 | 828,900 | +0.52(+0.55%) |
May 23, 2019 | 85.02 | 95.83 | 84.35 | 93.95 | 2,705,672 | +7.88(+9.16%) |
May 22, 2019 | 85.41 | 86.50 | 84.64 | 86.07 | 346,428 | +0.24(+0.28%) |
May 21, 2019 | 85.86 | 86.21 | 85.13 | 85.83 | 321,805 | +0.54(+0.63%) |
May 20, 2019 | 85.06 | 85.49 | 84.71 | 85.29 | 516,068 | -0.17(-0.20%) |
May 17, 2019 | 85.60 | 86.43 | 84.96 | 85.46 | 307,500 | -1.22(-1.41%) |
May 16, 2019 | 86.75 | 87.67 | 86.45 | 86.68 | 262,436 | +0.40(+0.46%) |
May 15, 2019 | 85.22 | 86.55 | 85.20 | 86.28 | 187,312 | +0.58(+0.68%) |
May 14, 2019 | 84.25 | 86.53 | 84.25 | 85.70 | 301,439 | +1.62(+1.93%) |
May 13, 2019 | 84.55 | 85.11 | 83.81 | 84.08 | 235,669 | -2.33(-2.70%) |
May 10, 2019 | 85.34 | 86.53 | 84.38 | 86.41 | 231,900 | +0.75(+0.88%) |
May 09, 2019 | 84.80 | 85.89 | 84.00 | 85.66 | 266,691 | +0.23(+0.27%) |
May 08, 2019 | 86.43 | 87.03 | 85.25 | 85.43 | 317,235 | -1.50(-1.73%) |
May 07, 2019 | 87.76 | 88.84 | 85.74 | 86.93 | 540,567 | -2.02(-2.27%) |
May 06, 2019 | 88.23 | 89.49 | 88.23 | 88.95 | 358,434 | -1.06(-1.18%) |
May 03, 2019 | 89.29 | 90.98 | 89.14 | 90.01 | 240,900 | +1.18(+1.33%) |
May 02, 2019 | 87.10 | 88.92 | 86.64 | 88.83 | 231,179 | +1.51(+1.73%) |
May 01, 2019 | 87.71 | 88.30 | 86.10 | 87.32 | 436,434 | -1.33(-1.50%) |
Apr 30, 2019 | 83.53 | 88.89 | 83.44 | 88.65 | 587,854 | +1.06(+1.21%) |
Apr 29, 2019 | 88.20 | 88.20 | 86.43 | 87.59 | 455,527 | -0.66(-0.75%) |
Apr 26, 2019 | 86.64 | 88.34 | 86.64 | 88.25 | 286,400 | +1.52(+1.75%) |
Apr 25, 2019 | 87.65 | 87.69 | 86.10 | 86.73 | 252,313 | -1.48(-1.68%) |
Apr 24, 2019 | 88.10 | 89.30 | 88.09 | 88.21 | 225,827 | +0.06(+0.07%) |
Apr 23, 2019 | 86.77 | 88.24 | 86.27 | 88.15 | 249,996 | +1.56(+1.80%) |
Apr 22, 2019 | 86.62 | 86.93 | 86.23 | 86.59 | 428,599 | -0.43(-0.49%) |
Apr 18, 2019 | 87.16 | 87.79 | 86.31 | 87.02 | 232,700 | +0.42(+0.48%) |
Apr 17, 2019 | 86.96 | 87.86 | 86.37 | 86.60 | 520,171 | +0.01(+0.01%) |
Apr 16, 2019 | 88.98 | 88.98 | 86.32 | 86.59 | 548,151 | -2.42(-2.72%) |
Apr 15, 2019 | 89.93 | 89.93 | 88.72 | 89.01 | 468,809 | -0.93(-1.03%) |
Apr 12, 2019 | 89.82 | 90.33 | 89.33 | 89.94 | 248,600 | +0.69(+0.77%) |
Apr 11, 2019 | 89.31 | 89.68 | 88.89 | 89.25 | 133,272 | -0.21(-0.23%) |
Apr 10, 2019 | 89.02 | 89.98 | 88.58 | 89.46 | 276,931 | +0.66(+0.74%) |
Apr 09, 2019 | 88.52 | 88.88 | 87.67 | 88.80 | 291,503 | -0.06(-0.07%) |
Apr 08, 2019 | 89.03 | 89.03 | 88.22 | 88.86 | 342,946 | -0.13(-0.15%) |
Apr 05, 2019 | 89.43 | 89.78 | 87.60 | 88.99 | 230,400 | -0.29(-0.32%) |
Apr 04, 2019 | 88.73 | 89.60 | 88.23 | 89.28 | 164,693 | +0.52(+0.59%) |
Apr 03, 2019 | 89.67 | 90.00 | 88.44 | 88.76 | 342,935 | -0.46(-0.52%) |
Apr 02, 2019 | 89.58 | 89.58 | 88.41 | 89.22 | 289,979 | -0.27(-0.30%) |
Apr 01, 2019 | 87.90 | 89.74 | 87.87 | 89.49 | 548,333 | +2.35(+2.70%) |
Mar 29, 2019 | 87.50 | 87.72 | 86.64 | 87.14 | 270,500 | +0.26(+0.30%) |
Mar 28, 2019 | 85.98 | 86.98 | 85.76 | 86.88 | 284,375 | +1.14(+1.33%) |
Mar 27, 2019 | 85.95 | 86.50 | 85.44 | 85.74 | 521,405 | -0.11(-0.13%) |
Mar 26, 2019 | 85.83 | 85.98 | 84.02 | 85.85 | 555,729 | +0.77(+0.91%) |
Mar 25, 2019 | 85.00 | 85.94 | 84.54 | 85.08 | 359,866 | +0.08(+0.09%) |
Mar 22, 2019 | 86.39 | 86.39 | 84.77 | 85.00 | 567,800 | -2.03(-2.33%) |
Mar 21, 2019 | 85.00 | 87.59 | 85.00 | 87.03 | 326,928 | +1.39(+1.62%) |
Mar 20, 2019 | 85.65 | 86.54 | 84.96 | 85.64 | 351,400 | -0.22(-0.26%) |
Mar 19, 2019 | 87.22 | 87.26 | 85.45 | 85.86 | 364,422 | -1.29(-1.48%) |
Mar 18, 2019 | 85.46 | 87.31 | 85.40 | 87.15 | 466,847 | +1.69(+1.98%) |
Mar 15, 2019 | 84.94 | 86.89 | 84.48 | 85.46 | 1,035,300 | +0.54(+0.64%) |
Mar 14, 2019 | 85.88 | 86.13 | 84.38 | 84.92 | 440,497 | -0.87(-1.01%) |
Mar 13, 2019 | 86.00 | 86.75 | 85.34 | 85.79 | 500,972 | -0.02(-0.02%) |
Mar 12, 2019 | 87.56 | 87.65 | 85.22 | 85.81 | 738,702 | -1.72(-1.97%) |
Mar 11, 2019 | 80.30 | 89.39 | 79.94 | 87.53 | 3,109,350 | +7.25(+9.03%) |
Mar 08, 2019 | 80.32 | 80.40 | 79.16 | 80.28 | 226,400 | -0.66(-0.82%) |
Mar 07, 2019 | 81.00 | 81.31 | 80.19 | 80.94 | 230,345 | -0.12(-0.15%) |
Mar 06, 2019 | 81.35 | 81.79 | 80.96 | 81.06 | 286,114 | -0.29(-0.36%) |
Mar 05, 2019 | 82.89 | 82.89 | 81.27 | 81.35 | 246,156 | -1.42(-1.72%) |
Mar 04, 2019 | 82.24 | 83.38 | 80.99 | 82.77 | 493,167 | +0.80(+0.98%) |