Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.38 | 89.50 | 87.91 | 88.04 | 2,366,952 | -1.31(-1.47%) |
May 30, 2019 | 89.13 | 90.73 | 88.72 | 89.35 | 2,304,220 | +0.45(+0.50%) |
May 29, 2019 | 87.10 | 89.56 | 86.94 | 88.91 | 3,366,989 | +0.91(+1.03%) |
May 28, 2019 | 89.41 | 89.84 | 87.68 | 88.00 | 3,975,267 | -1.19(-1.33%) |
May 24, 2019 | 90.23 | 91.00 | 89.11 | 89.19 | 2,519,316 | -0.28(-0.31%) |
May 23, 2019 | 90.15 | 91.13 | 88.44 | 89.47 | 3,737,935 | -2.46(-2.67%) |
May 22, 2019 | 89.57 | 93.43 | 89.34 | 91.92 | 5,724,054 | +1.41(+1.56%) |
May 21, 2019 | 91.91 | 92.21 | 89.80 | 90.51 | 5,115,103 | +2.16(+2.44%) |
May 20, 2019 | 88.70 | 89.93 | 87.65 | 88.35 | 4,972,416 | -3.02(-3.30%) |
May 17, 2019 | 93.54 | 94.12 | 90.79 | 91.37 | 6,033,999 | -3.51(-3.70%) |
May 16, 2019 | 95.75 | 96.22 | 94.30 | 94.88 | 4,866,240 | -2.89(-2.96%) |
May 15, 2019 | 95.69 | 98.62 | 95.63 | 97.77 | 2,544,285 | +1.03(+1.07%) |
May 14, 2019 | 95.30 | 97.15 | 95.13 | 96.74 | 2,507,037 | +2.28(+2.42%) |
May 13, 2019 | 97.09 | 97.58 | 93.94 | 94.45 | 5,407,568 | -5.77(-5.76%) |
May 10, 2019 | 99.87 | 100.72 | 97.58 | 100.23 | 2,672,704 | +0.05(+0.05%) |
May 09, 2019 | 98.90 | 100.67 | 97.73 | 100.18 | 3,761,633 | +0.00(+0.00%) |
May 08, 2019 | 101.91 | 102.37 | 100.11 | 100.18 | 4,214,856 | -2.84(-2.75%) |
May 07, 2019 | 102.76 | 103.57 | 101.30 | 103.02 | 3,272,368 | -1.13(-1.09%) |
May 06, 2019 | 103.37 | 104.57 | 102.76 | 104.15 | 2,480,764 | -1.83(-1.73%) |
May 03, 2019 | 106.55 | 106.89 | 105.06 | 105.98 | 2,732,514 | -0.01(-0.01%) |
May 02, 2019 | 104.06 | 106.41 | 103.81 | 105.99 | 2,453,469 | +2.05(+1.97%) |
May 01, 2019 | 105.63 | 105.99 | 103.89 | 103.94 | 1,767,669 | -1.39(-1.32%) |
Apr 30, 2019 | 103.72 | 105.87 | 103.24 | 105.34 | 2,896,508 | +2.14(+2.07%) |
Apr 29, 2019 | 103.53 | 104.02 | 102.76 | 103.20 | 2,071,641 | -0.51(-0.49%) |
Apr 26, 2019 | 102.63 | 103.84 | 101.64 | 103.70 | 2,477,272 | -0.53(-0.50%) |
Apr 25, 2019 | 105.46 | 105.48 | 102.86 | 104.23 | 3,258,701 | -2.06(-1.94%) |
Apr 24, 2019 | 104.01 | 107.42 | 103.44 | 106.29 | 6,320,236 | +2.88(+2.79%) |
Apr 23, 2019 | 102.92 | 103.67 | 102.60 | 103.41 | 3,792,883 | +0.45(+0.44%) |
Apr 22, 2019 | 103.68 | 103.85 | 102.81 | 102.95 | 2,533,500 | -1.07(-1.03%) |
Apr 18, 2019 | 104.29 | 104.29 | 103.09 | 104.02 | 2,265,177 | +0.35(+0.34%) |
Apr 17, 2019 | 104.28 | 105.06 | 103.17 | 103.67 | 2,765,261 | -0.18(-0.17%) |
Apr 16, 2019 | 102.70 | 104.20 | 102.63 | 103.85 | 2,536,515 | +1.50(+1.47%) |
Apr 15, 2019 | 103.70 | 103.84 | 102.06 | 102.35 | 1,567,581 | -1.15(-1.11%) |
Apr 12, 2019 | 102.24 | 103.57 | 101.62 | 103.50 | 2,189,476 | +2.17(+2.14%) |
Apr 11, 2019 | 101.83 | 102.11 | 100.74 | 101.33 | 1,969,703 | -0.23(-0.22%) |
Apr 10, 2019 | 100.04 | 101.60 | 99.64 | 101.56 | 2,170,236 | +1.43(+1.43%) |
Apr 09, 2019 | 101.04 | 101.25 | 99.75 | 100.13 | 2,049,123 | -1.13(-1.12%) |
Apr 08, 2019 | 100.36 | 101.34 | 100.01 | 101.26 | 2,469,503 | +0.25(+0.25%) |
Apr 05, 2019 | 100.67 | 101.31 | 100.18 | 101.00 | 2,790,669 | +0.83(+0.83%) |
Apr 04, 2019 | 99.46 | 100.55 | 98.90 | 100.17 | 2,687,872 | +0.63(+0.64%) |
Apr 03, 2019 | 99.34 | 100.64 | 98.92 | 99.54 | 3,023,094 | +1.57(+1.60%) |
Apr 02, 2019 | 97.99 | 98.31 | 97.33 | 97.97 | 1,858,501 | -0.15(-0.16%) |
Apr 01, 2019 | 96.53 | 98.43 | 96.29 | 98.12 | 3,847,438 | +2.73(+2.86%) |
Mar 29, 2019 | 95.30 | 95.84 | 94.79 | 95.40 | 3,065,112 | +1.09(+1.15%) |
Mar 28, 2019 | 95.21 | 95.73 | 93.61 | 94.31 | 2,885,932 | -0.81(-0.85%) |
Mar 27, 2019 | 96.93 | 97.39 | 94.05 | 95.11 | 2,892,366 | -1.94(-2.00%) |
Mar 26, 2019 | 96.08 | 97.09 | 95.80 | 97.05 | 3,652,624 | +1.68(+1.76%) |
Mar 25, 2019 | 95.01 | 96.14 | 94.24 | 95.38 | 2,969,285 | -1.95(-2.00%) |
Mar 22, 2019 | 99.49 | 99.67 | 97.25 | 97.33 | 2,538,186 | -2.52(-2.52%) |
Mar 21, 2019 | 98.78 | 100.70 | 98.32 | 99.84 | 4,110,444 | +1.42(+1.45%) |
Mar 20, 2019 | 99.65 | 99.92 | 97.98 | 98.42 | 2,914,101 | -1.21(-1.22%) |
Mar 19, 2019 | 99.60 | 100.03 | 99.04 | 99.64 | 2,146,232 | +0.72(+0.73%) |
Mar 18, 2019 | 99.11 | 100.02 | 98.26 | 98.91 | 2,742,124 | -0.22(-0.22%) |
Mar 15, 2019 | 98.76 | 100.27 | 98.19 | 99.13 | 5,047,791 | +1.03(+1.05%) |
Mar 14, 2019 | 98.22 | 98.22 | 97.07 | 98.10 | 2,164,370 | +0.15(+0.16%) |
Mar 13, 2019 | 98.25 | 98.83 | 97.59 | 97.94 | 2,001,931 | +0.15(+0.16%) |
Mar 12, 2019 | 97.57 | 98.37 | 96.66 | 97.79 | 2,639,651 | +0.21(+0.21%) |
Mar 11, 2019 | 95.56 | 97.63 | 95.54 | 97.58 | 3,182,618 | +2.06(+2.15%) |
Mar 08, 2019 | 94.92 | 95.77 | 94.35 | 95.52 | 5,287,694 | -0.24(-0.26%) |
Mar 07, 2019 | 96.75 | 96.75 | 95.35 | 95.77 | 2,766,483 | -1.01(-1.04%) |
Mar 06, 2019 | 98.16 | 98.47 | 96.56 | 96.77 | 2,237,873 | -1.30(-1.33%) |
Mar 05, 2019 | 98.42 | 98.81 | 97.83 | 98.08 | 3,137,387 | -0.39(-0.40%) |
Mar 04, 2019 | 98.78 | 99.21 | 96.75 | 98.47 | 2,778,730 | +0.20(+0.20%) |