Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.99 | 89.26 | 87.49 | 88.10 | 13,528 | -0.71(-0.80%) |
May 30, 2019 | 88.74 | 90.56 | 88.73 | 88.81 | 7,624 | +0.20(+0.22%) |
May 29, 2019 | 87.73 | 89.38 | 87.73 | 88.61 | 8,713 | +0.77(+0.87%) |
May 28, 2019 | 88.21 | 89.42 | 87.42 | 87.84 | 29,420 | -0.46(-0.52%) |
May 24, 2019 | 89.41 | 89.41 | 87.93 | 88.30 | 7,221 | -0.47(-0.53%) |
May 23, 2019 | 89.27 | 89.37 | 88.24 | 88.78 | 6,633 | -0.90(-1.01%) |
May 22, 2019 | 90.11 | 90.35 | 89.30 | 89.68 | 16,281 | -0.65(-0.72%) |
May 21, 2019 | 90.73 | 91.06 | 89.64 | 90.33 | 8,103 | -0.15(-0.16%) |
May 20, 2019 | 89.61 | 91.25 | 89.61 | 90.48 | 8,371 | +0.71(+0.79%) |
May 17, 2019 | 89.83 | 90.60 | 89.77 | 89.77 | 3,051 | -0.37(-0.41%) |
May 16, 2019 | 91.33 | 91.33 | 89.54 | 90.14 | 9,288 | -0.98(-1.08%) |
May 15, 2019 | 91.19 | 91.76 | 90.65 | 91.13 | 4,845 | -0.55(-0.60%) |
May 14, 2019 | 89.30 | 91.74 | 89.30 | 91.68 | 12,869 | +2.69(+3.03%) |
May 13, 2019 | 92.00 | 92.07 | 88.98 | 88.98 | 10,199 | -3.91(-4.21%) |
May 10, 2019 | 92.20 | 92.91 | 91.76 | 92.90 | 14,952 | +0.61(+0.66%) |
May 09, 2019 | 91.20 | 93.03 | 91.04 | 92.29 | 28,898 | +0.73(+0.79%) |
May 08, 2019 | 89.93 | 94.09 | 89.76 | 91.56 | 33,046 | +1.45(+1.60%) |
May 07, 2019 | 89.06 | 90.44 | 89.06 | 90.11 | 7,986 | +0.65(+0.73%) |
May 06, 2019 | 89.57 | 90.20 | 89.46 | 89.46 | 5,036 | -0.27(-0.30%) |
May 03, 2019 | 89.90 | 90.05 | 89.44 | 89.73 | 12,307 | -0.13(-0.14%) |
May 02, 2019 | 89.43 | 90.18 | 89.43 | 89.86 | 2,678 | +0.27(+0.30%) |
May 01, 2019 | 89.68 | 90.13 | 89.35 | 89.59 | 18,503 | -0.53(-0.59%) |
Apr 30, 2019 | 90.29 | 90.58 | 89.46 | 90.12 | 7,825 | +0.17(+0.19%) |
Apr 29, 2019 | 89.19 | 89.96 | 89.19 | 89.96 | 3,512 | +0.13(+0.14%) |
Apr 26, 2019 | 89.91 | 90.92 | 89.77 | 89.83 | 7,027 | -0.01(-0.01%) |
Apr 25, 2019 | 88.83 | 90.39 | 88.83 | 89.84 | 5,727 | -0.14(-0.15%) |
Apr 24, 2019 | 89.58 | 90.61 | 89.58 | 89.98 | 7,634 | +0.88(+0.99%) |
Apr 23, 2019 | 87.87 | 89.59 | 87.87 | 89.09 | 13,381 | +1.04(+1.18%) |
Apr 22, 2019 | 89.08 | 89.40 | 88.05 | 88.05 | 2,993 | -1.35(-1.50%) |
Apr 18, 2019 | 90.22 | 93.67 | 89.13 | 89.40 | 43,184 | +0.31(+0.35%) |
Apr 17, 2019 | 86.33 | 90.93 | 86.33 | 89.08 | 18,217 | +2.20(+2.53%) |
Apr 16, 2019 | 86.74 | 87.63 | 85.91 | 86.88 | 14,540 | +0.98(+1.14%) |
Apr 15, 2019 | 87.09 | 87.14 | 85.17 | 85.90 | 6,034 | -0.61(-0.70%) |
Apr 12, 2019 | 81.52 | 90.28 | 81.52 | 86.51 | 45,424 | +5.41(+6.67%) |
Apr 11, 2019 | 78.06 | 81.10 | 78.04 | 81.10 | 11,900 | +3.42(+4.40%) |
Apr 10, 2019 | 76.48 | 77.68 | 75.87 | 77.68 | 8,976 | +2.03(+2.69%) |
Apr 09, 2019 | 75.24 | 75.85 | 75.24 | 75.65 | 3,329 | +0.15(+0.20%) |
Apr 08, 2019 | 74.13 | 75.81 | 74.13 | 75.50 | 4,332 | +1.19(+1.60%) |
Apr 05, 2019 | 73.88 | 74.32 | 73.56 | 74.32 | 3,870 | +0.09(+0.12%) |
Apr 04, 2019 | 74.28 | 74.28 | 74.23 | 74.23 | 811 | +0.96(+1.31%) |
Apr 03, 2019 | 73.41 | 73.41 | 73.19 | 73.26 | 1,241 | +0.08(+0.11%) |
Apr 02, 2019 | 71.92 | 73.19 | 71.92 | 73.19 | 727 | +0.77(+1.06%) |
Apr 01, 2019 | 71.80 | 72.50 | 71.67 | 72.42 | 9,940 | +0.75(+1.04%) |
Mar 29, 2019 | 72.01 | 72.01 | 71.18 | 71.67 | 4,073 | -0.74(-1.02%) |
Mar 28, 2019 | 73.26 | 73.26 | 72.31 | 72.41 | 3,941 | -0.34(-0.47%) |
Mar 27, 2019 | 73.64 | 73.64 | 72.62 | 72.75 | 4,749 | +1.70(+2.39%) |
Mar 26, 2019 | 72.41 | 72.41 | 70.79 | 71.06 | 5,394 | +1.07(+1.53%) |
Mar 25, 2019 | 68.93 | 72.41 | 68.93 | 69.99 | 4,869 | +1.06(+1.54%) |
Mar 22, 2019 | 71.56 | 71.56 | 68.93 | 68.93 | 8,962 | -2.87(-3.99%) |
Mar 21, 2019 | 73.74 | 73.74 | 71.79 | 71.79 | 4,653 | -2.37(-3.19%) |
Mar 20, 2019 | 74.16 | 74.16 | 74.16 | 74.16 | 400 | +0.03(+0.04%) |
Mar 19, 2019 | 74.57 | 74.57 | 74.13 | 74.13 | 720 | +0.08(+0.11%) |
Mar 18, 2019 | 73.77 | 75.00 | 73.77 | 74.05 | 1,253 | +0.47(+0.64%) |
Mar 15, 2019 | 75.58 | 75.58 | 73.58 | 73.58 | 20,675 | -1.72(-2.28%) |
Mar 14, 2019 | 75.18 | 75.95 | 75.05 | 75.30 | 1,823 | +0.03(+0.04%) |
Mar 13, 2019 | 75.81 | 75.89 | 75.08 | 75.27 | 4,704 | -0.60(-0.79%) |
Mar 12, 2019 | 75.70 | 75.87 | 75.33 | 75.87 | 1,604 | -0.09(-0.12%) |
Mar 11, 2019 | 76.88 | 76.88 | 75.63 | 75.95 | 3,036 | -0.01(-0.01%) |
Mar 08, 2019 | 75.75 | 76.90 | 75.75 | 75.96 | 3,361 | +0.07(+0.09%) |
Mar 07, 2019 | 76.34 | 76.34 | 75.85 | 75.90 | 3,510 | -0.23(-0.30%) |
Mar 06, 2019 | 76.49 | 76.49 | 76.12 | 76.12 | 1,630 | -0.47(-0.62%) |
Mar 05, 2019 | 76.41 | 76.59 | 76.41 | 76.59 | 663 | -0.14(-0.18%) |
Mar 04, 2019 | 76.88 | 76.88 | 76.73 | 76.73 | 1,439 | -0.15(-0.19%) |