Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.00 | 73.50 | 70.50 | 71.70 | 6,680 | +0.00(+0.00%) |
May 30, 2019 | 74.90 | 76.10 | 71.20 | 71.70 | 12,252 | -3.60(-4.78%) |
May 29, 2019 | 77.80 | 78.00 | 73.50 | 75.30 | 6,422 | -2.50(-3.21%) |
May 28, 2019 | 72.40 | 80.00 | 70.60 | 77.80 | 13,258 | +6.80(+9.58%) |
May 24, 2019 | 74.00 | 74.00 | 70.30 | 71.00 | 4,980 | -2.30(-3.14%) |
May 23, 2019 | 74.80 | 74.90 | 71.70 | 73.30 | 3,530 | -1.50(-2.01%) |
May 22, 2019 | 78.30 | 79.10 | 74.20 | 74.80 | 11,999 | -3.90(-4.96%) |
May 21, 2019 | 79.90 | 83.20 | 77.00 | 78.70 | 8,660 | -0.20(-0.25%) |
May 20, 2019 | 80.30 | 80.30 | 75.70 | 78.90 | 11,398 | -1.60(-1.99%) |
May 17, 2019 | 82.30 | 82.68 | 79.00 | 80.50 | 8,380 | -3.00(-3.59%) |
May 16, 2019 | 87.90 | 91.70 | 82.70 | 83.50 | 15,158 | -5.50(-6.18%) |
May 15, 2019 | 92.80 | 93.40 | 87.30 | 89.00 | 17,288 | -0.90(-1.00%) |
May 14, 2019 | 92.50 | 92.50 | 87.00 | 89.90 | 5,434 | -1.30(-1.43%) |
May 13, 2019 | 93.30 | 93.50 | 86.60 | 91.20 | 23,825 | -3.80(-4.00%) |
May 10, 2019 | 94.70 | 95.60 | 91.50 | 95.00 | 6,840 | +1.00(+1.06%) |
May 09, 2019 | 95.80 | 95.90 | 92.20 | 94.00 | 18,302 | -3.30(-3.39%) |
May 08, 2019 | 95.00 | 98.50 | 95.00 | 97.30 | 4,491 | -1.40(-1.42%) |
May 07, 2019 | 96.90 | 99.20 | 95.65 | 98.70 | 10,067 | +1.70(+1.75%) |
May 06, 2019 | 90.20 | 98.20 | 90.10 | 97.00 | 8,747 | +0.60(+0.62%) |
May 03, 2019 | 99.00 | 101.10 | 95.50 | 96.40 | 6,710 | -2.30(-2.33%) |
May 02, 2019 | 97.00 | 100.00 | 96.00 | 98.70 | 4,330 | +0.10(+0.10%) |
May 01, 2019 | 95.10 | 99.90 | 94.80 | 98.60 | 8,425 | +2.70(+2.82%) |
Apr 30, 2019 | 93.30 | 96.80 | 92.25 | 95.90 | 6,020 | +2.40(+2.57%) |
Apr 29, 2019 | 93.44 | 96.00 | 92.55 | 93.50 | 2,786 | -0.30(-0.32%) |
Apr 26, 2019 | 95.80 | 95.80 | 93.60 | 93.80 | 2,990 | -2.10(-2.19%) |
Apr 25, 2019 | 95.30 | 96.40 | 93.80 | 95.90 | 2,946 | -0.50(-0.52%) |
Apr 24, 2019 | 97.40 | 97.55 | 93.60 | 96.40 | 7,492 | -1.40(-1.43%) |
Apr 23, 2019 | 100.50 | 100.80 | 97.80 | 97.80 | 6,016 | -2.70(-2.69%) |
Apr 22, 2019 | 100.20 | 100.60 | 99.47 | 100.50 | 5,621 | +0.30(+0.30%) |
Apr 18, 2019 | 98.90 | 101.00 | 97.10 | 100.20 | 5,340 | +0.30(+0.30%) |
Apr 17, 2019 | 102.70 | 102.70 | 97.50 | 99.90 | 12,916 | -2.80(-2.73%) |
Apr 16, 2019 | 102.40 | 104.50 | 99.45 | 102.70 | 18,630 | +1.00(+0.98%) |
Apr 15, 2019 | 103.00 | 104.50 | 98.80 | 101.70 | 32,313 | -0.10(-0.10%) |
Apr 12, 2019 | 96.10 | 103.00 | 95.80 | 101.80 | 18,450 | +6.00(+6.26%) |
Apr 11, 2019 | 94.70 | 96.40 | 94.30 | 95.80 | 5,421 | -0.60(-0.62%) |
Apr 10, 2019 | 96.40 | 97.50 | 94.60 | 96.40 | 4,065 | +0.30(+0.31%) |
Apr 09, 2019 | 96.20 | 96.30 | 94.20 | 96.10 | 7,530 | -0.90(-0.93%) |
Apr 08, 2019 | 96.30 | 99.40 | 95.30 | 97.00 | 12,377 | -0.80(-0.82%) |
Apr 05, 2019 | 93.00 | 97.90 | 92.56 | 97.80 | 8,170 | +4.10(+4.38%) |
Apr 04, 2019 | 89.50 | 94.00 | 86.20 | 93.70 | 20,334 | +1.20(+1.30%) |
Apr 03, 2019 | 91.20 | 93.80 | 90.40 | 92.50 | 13,663 | +1.90(+2.10%) |
Apr 02, 2019 | 91.00 | 91.40 | 88.50 | 90.60 | 6,305 | +0.40(+0.44%) |
Apr 01, 2019 | 88.60 | 95.40 | 88.60 | 90.20 | 36,314 | +2.60(+2.97%) |
Mar 29, 2019 | 88.40 | 88.50 | 86.10 | 87.60 | 2,870 | -0.40(-0.45%) |
Mar 28, 2019 | 86.40 | 88.80 | 85.75 | 88.00 | 6,361 | +2.10(+2.44%) |
Mar 27, 2019 | 85.70 | 87.00 | 85.30 | 85.90 | 29,628 | -0.40(-0.46%) |
Mar 26, 2019 | 86.90 | 87.00 | 85.45 | 86.30 | 8,055 | +1.10(+1.29%) |
Mar 25, 2019 | 84.10 | 86.19 | 82.80 | 85.20 | 13,778 | -0.30(-0.35%) |
Mar 22, 2019 | 86.30 | 88.00 | 84.10 | 85.50 | 16,410 | -2.10(-2.40%) |
Mar 21, 2019 | 84.00 | 88.00 | 83.80 | 87.60 | 17,050 | +4.00(+4.78%) |
Mar 20, 2019 | 81.70 | 84.30 | 78.60 | 83.60 | 13,952 | +1.50(+1.83%) |
Mar 19, 2019 | 86.10 | 86.50 | 81.30 | 82.10 | 16,744 | -3.90(-4.53%) |
Mar 18, 2019 | 87.20 | 89.70 | 83.70 | 86.00 | 12,291 | -1.00(-1.15%) |
Mar 15, 2019 | 85.30 | 88.50 | 85.00 | 87.00 | 12,550 | +1.50(+1.75%) |
Mar 14, 2019 | 87.30 | 87.90 | 85.10 | 85.50 | 12,403 | -1.50(-1.72%) |
Mar 13, 2019 | 89.10 | 89.30 | 85.20 | 87.00 | 10,761 | -2.80(-3.12%) |
Mar 12, 2019 | 92.30 | 93.00 | 89.30 | 89.80 | 9,684 | -2.20(-2.39%) |
Mar 11, 2019 | 93.20 | 95.70 | 90.70 | 92.00 | 9,463 | -0.40(-0.43%) |
Mar 08, 2019 | 91.90 | 94.10 | 90.45 | 92.40 | 9,700 | -1.20(-1.28%) |
Mar 07, 2019 | 96.60 | 97.18 | 90.25 | 93.60 | 16,993 | -3.50(-3.60%) |
Mar 06, 2019 | 103.50 | 105.20 | 95.10 | 97.10 | 15,225 | -6.40(-6.18%) |
Mar 05, 2019 | 99.60 | 103.80 | 99.60 | 103.50 | 8,999 | +4.40(+4.44%) |
Mar 04, 2019 | 98.80 | 102.40 | 97.50 | 99.10 | 29,998 | +1.60(+1.64%) |