Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.19 | 98.70 | 97.50 | 98.15 | 579,000 | -0.73(-0.74%) |
May 30, 2019 | 98.40 | 99.49 | 97.79 | 98.88 | 303,872 | +0.63(+0.64%) |
May 29, 2019 | 99.03 | 99.21 | 97.97 | 98.25 | 521,173 | -1.44(-1.44%) |
May 28, 2019 | 99.08 | 100.35 | 99.08 | 99.69 | 1,402,748 | +0.21(+0.21%) |
May 24, 2019 | 99.70 | 100.33 | 99.28 | 99.48 | 633,600 | +0.21(+0.21%) |
May 23, 2019 | 99.50 | 99.74 | 98.56 | 99.27 | 344,563 | -0.75(-0.75%) |
May 22, 2019 | 99.72 | 100.22 | 99.48 | 100.02 | 502,096 | +0.04(+0.04%) |
May 21, 2019 | 99.50 | 100.66 | 99.50 | 99.98 | 543,442 | +0.80(+0.81%) |
May 20, 2019 | 100.87 | 100.93 | 98.80 | 99.18 | 348,833 | -2.48(-2.44%) |
May 17, 2019 | 99.82 | 101.84 | 99.82 | 101.66 | 568,200 | +1.23(+1.22%) |
May 16, 2019 | 99.01 | 100.86 | 99.01 | 100.43 | 608,764 | +1.61(+1.63%) |
May 15, 2019 | 97.40 | 98.90 | 96.45 | 98.82 | 450,251 | +1.17(+1.20%) |
May 14, 2019 | 97.33 | 98.86 | 96.65 | 97.65 | 399,377 | +0.45(+0.46%) |
May 13, 2019 | 98.39 | 99.22 | 96.25 | 97.20 | 346,811 | -2.76(-2.76%) |
May 10, 2019 | 99.26 | 100.00 | 97.77 | 99.96 | 408,700 | +0.74(+0.75%) |
May 09, 2019 | 98.40 | 99.31 | 97.64 | 99.22 | 387,968 | +0.23(+0.23%) |
May 08, 2019 | 99.70 | 99.93 | 98.87 | 98.99 | 519,296 | -0.72(-0.72%) |
May 07, 2019 | 98.62 | 99.76 | 98.25 | 99.71 | 695,238 | +0.23(+0.23%) |
May 06, 2019 | 98.53 | 99.67 | 98.53 | 99.48 | 311,912 | -0.53(-0.53%) |
May 03, 2019 | 98.35 | 100.01 | 98.09 | 100.01 | 463,500 | +1.62(+1.65%) |
May 02, 2019 | 98.92 | 98.92 | 94.41 | 98.39 | 462,334 | -0.17(-0.17%) |
May 01, 2019 | 99.00 | 100.36 | 98.55 | 98.56 | 363,548 | -0.15(-0.15%) |
Apr 30, 2019 | 98.41 | 99.32 | 98.02 | 98.71 | 635,173 | +0.10(+0.10%) |
Apr 29, 2019 | 98.04 | 98.70 | 98.04 | 98.61 | 328,951 | +0.31(+0.32%) |
Apr 26, 2019 | 97.42 | 98.34 | 97.22 | 98.30 | 301,000 | +0.95(+0.98%) |
Apr 25, 2019 | 96.31 | 97.79 | 96.31 | 97.35 | 394,474 | +0.99(+1.03%) |
Apr 24, 2019 | 95.63 | 97.41 | 95.00 | 96.36 | 477,731 | +0.38(+0.40%) |
Apr 23, 2019 | 95.36 | 96.32 | 95.06 | 95.98 | 687,010 | +0.92(+0.97%) |
Apr 22, 2019 | 95.17 | 95.89 | 94.87 | 95.06 | 466,217 | -0.86(-0.90%) |
Apr 18, 2019 | 96.25 | 96.70 | 94.88 | 95.92 | 454,200 | +0.02(+0.02%) |
Apr 17, 2019 | 95.60 | 95.96 | 95.43 | 95.90 | 381,561 | +0.45(+0.47%) |
Apr 16, 2019 | 94.93 | 95.54 | 94.50 | 95.45 | 259,069 | +0.72(+0.76%) |
Apr 15, 2019 | 94.68 | 95.25 | 94.48 | 94.73 | 513,839 | -0.22(-0.23%) |
Apr 12, 2019 | 95.16 | 95.19 | 94.38 | 94.95 | 302,400 | +0.32(+0.34%) |
Apr 11, 2019 | 94.59 | 94.72 | 94.00 | 94.63 | 350,870 | +0.38(+0.40%) |
Apr 10, 2019 | 93.46 | 94.30 | 93.05 | 94.25 | 348,917 | +0.67(+0.72%) |
Apr 09, 2019 | 92.83 | 93.69 | 92.83 | 93.58 | 628,835 | +0.17(+0.18%) |
Apr 08, 2019 | 93.23 | 93.50 | 92.71 | 93.41 | 528,970 | +0.20(+0.21%) |
Apr 05, 2019 | 92.21 | 93.24 | 92.21 | 93.21 | 591,500 | +1.23(+1.34%) |
Apr 04, 2019 | 92.26 | 92.50 | 91.33 | 91.98 | 501,138 | -0.07(-0.08%) |
Apr 03, 2019 | 92.96 | 93.15 | 91.58 | 92.05 | 641,018 | -0.63(-0.68%) |
Apr 02, 2019 | 92.39 | 92.77 | 91.76 | 92.68 | 432,018 | +0.38(+0.41%) |
Apr 01, 2019 | 92.40 | 92.65 | 91.70 | 92.30 | 496,360 | +0.56(+0.61%) |
Mar 29, 2019 | 92.99 | 92.99 | 91.41 | 91.74 | 533,900 | -1.04(-1.12%) |
Mar 28, 2019 | 92.77 | 93.21 | 92.37 | 92.78 | 343,385 | -0.07(-0.08%) |
Mar 27, 2019 | 92.81 | 93.42 | 92.45 | 92.85 | 495,837 | +0.20(+0.22%) |
Mar 26, 2019 | 92.86 | 92.86 | 92.14 | 92.65 | 600,239 | +0.43(+0.47%) |
Mar 25, 2019 | 92.83 | 92.83 | 91.73 | 92.22 | 437,067 | -0.59(-0.64%) |
Mar 22, 2019 | 94.14 | 94.18 | 92.64 | 92.81 | 426,200 | -1.53(-1.62%) |
Mar 21, 2019 | 93.01 | 94.55 | 92.96 | 94.34 | 452,667 | +1.06(+1.14%) |
Mar 20, 2019 | 93.68 | 94.10 | 92.68 | 93.28 | 609,918 | -0.19(-0.20%) |
Mar 19, 2019 | 93.30 | 94.64 | 93.27 | 93.47 | 1,005,605 | +0.44(+0.47%) |
Mar 18, 2019 | 92.37 | 93.24 | 92.27 | 93.03 | 984,337 | +0.64(+0.69%) |
Mar 15, 2019 | 91.98 | 92.77 | 91.38 | 92.39 | 1,180,000 | +0.73(+0.80%) |
Mar 14, 2019 | 90.58 | 92.18 | 90.46 | 91.66 | 1,188,395 | +0.85(+0.94%) |
Mar 13, 2019 | 90.54 | 91.75 | 90.21 | 90.81 | 1,282,047 | +0.84(+0.93%) |
Mar 12, 2019 | 89.95 | 90.16 | 88.99 | 89.97 | 462,332 | +0.37(+0.41%) |
Mar 11, 2019 | 87.93 | 89.79 | 87.93 | 89.60 | 558,165 | +1.50(+1.70%) |
Mar 08, 2019 | 87.38 | 88.20 | 87.38 | 88.10 | 503,400 | -0.35(-0.40%) |
Mar 07, 2019 | 88.67 | 89.40 | 88.22 | 88.45 | 483,004 | -0.54(-0.61%) |
Mar 06, 2019 | 89.24 | 89.76 | 88.70 | 88.99 | 440,136 | -0.28(-0.31%) |
Mar 05, 2019 | 90.49 | 90.95 | 89.23 | 89.27 | 604,934 | -1.22(-1.35%) |
Mar 04, 2019 | 90.40 | 91.01 | 89.74 | 90.49 | 998,527 | +0.61(+0.68%) |