Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.63 | 92.65 | 91.69 | 91.83 | 0 | -1.57(-1.68%) |
May 30, 2019 | 94.74 | 95.26 | 92.80 | 93.40 | 0 | -1.18(-1.25%) |
May 29, 2019 | 94.00 | 94.72 | 93.14 | 94.58 | 0 | +0.11(+0.12%) |
May 28, 2019 | 95.59 | 95.79 | 94.45 | 94.47 | 0 | -1.37(-1.43%) |
May 24, 2019 | 95.25 | 95.84 | 95.84 | 95.84 | 0 | +0.93(+0.98%) |
May 23, 2019 | 95.93 | 95.93 | 94.21 | 94.91 | 0 | -1.77(-1.83%) |
May 22, 2019 | 97.08 | 97.10 | 96.42 | 96.68 | 0 | -0.73(-0.75%) |
May 21, 2019 | 96.84 | 97.48 | 96.84 | 97.41 | 0 | +0.85(+0.88%) |
May 20, 2019 | 96.11 | 96.99 | 96.04 | 96.56 | 0 | +0.26(+0.27%) |
May 17, 2019 | 96.13 | 97.44 | 96.00 | 96.30 | 0 | -0.59(-0.61%) |
May 16, 2019 | 96.27 | 97.47 | 96.26 | 96.89 | 0 | +1.08(+1.13%) |
May 15, 2019 | 96.23 | 96.44 | 94.82 | 95.81 | 0 | -1.09(-1.12%) |
May 14, 2019 | 96.18 | 97.77 | 96.02 | 96.90 | 0 | +0.87(+0.91%) |
May 13, 2019 | 98.45 | 98.56 | 95.75 | 96.03 | 0 | -3.55(-3.56%) |
May 10, 2019 | 98.88 | 99.90 | 97.68 | 99.58 | 0 | +0.35(+0.35%) |
May 09, 2019 | 98.21 | 99.37 | 97.57 | 99.23 | 0 | -0.10(-0.10%) |
May 08, 2019 | 99.67 | 100.26 | 99.22 | 99.33 | 0 | -0.64(-0.64%) |
May 07, 2019 | 101.24 | 101.25 | 99.32 | 99.97 | 0 | -2.10(-2.06%) |
May 06, 2019 | 101.37 | 102.53 | 100.65 | 102.07 | 0 | -0.60(-0.58%) |
May 03, 2019 | 102.11 | 102.89 | 102.04 | 102.67 | 0 | +0.80(+0.79%) |
May 02, 2019 | 101.34 | 102.15 | 100.97 | 101.87 | 0 | +0.67(+0.66%) |
May 01, 2019 | 102.20 | 103.02 | 101.03 | 101.20 | 0 | -1.04(-1.02%) |
Apr 30, 2019 | 102.46 | 102.75 | 101.48 | 102.24 | 0 | -0.14(-0.14%) |
Apr 29, 2019 | 101.33 | 103.21 | 101.31 | 102.38 | 0 | +1.18(+1.17%) |
Apr 26, 2019 | 100.31 | 101.22 | 100.04 | 101.20 | 0 | +0.98(+0.98%) |
Apr 25, 2019 | 99.68 | 100.87 | 99.26 | 100.22 | 0 | +0.17(+0.17%) |
Apr 24, 2019 | 99.88 | 100.39 | 99.24 | 100.05 | 0 | -0.16(-0.16%) |
Apr 23, 2019 | 99.36 | 100.30 | 98.47 | 100.21 | 0 | +0.73(+0.73%) |
Apr 22, 2019 | 99.42 | 99.83 | 98.94 | 99.48 | 0 | -0.13(-0.13%) |
Apr 18, 2019 | 100.00 | 99.61 | 99.61 | 99.61 | 0 | -0.48(-0.48%) |
Apr 17, 2019 | 100.04 | 100.30 | 99.04 | 100.09 | 0 | -0.02(-0.02%) |
Apr 16, 2019 | 98.50 | 100.28 | 98.37 | 100.11 | 0 | +1.56(+1.58%) |
Apr 15, 2019 | 99.40 | 99.44 | 98.28 | 98.55 | 0 | -0.98(-0.98%) |
Apr 12, 2019 | 98.73 | 100.39 | 98.21 | 99.53 | 0 | +1.89(+1.94%) |
Apr 11, 2019 | 97.56 | 98.38 | 97.09 | 97.64 | 0 | +0.51(+0.53%) |
Apr 10, 2019 | 96.73 | 97.24 | 95.97 | 97.13 | 0 | +0.45(+0.47%) |
Apr 09, 2019 | 97.44 | 97.44 | 96.32 | 96.68 | 0 | -1.23(-1.26%) |
Apr 08, 2019 | 97.42 | 97.97 | 97.26 | 97.91 | 0 | +0.28(+0.29%) |
Apr 05, 2019 | 97.89 | 98.39 | 97.17 | 97.63 | 0 | -0.16(-0.16%) |
Apr 04, 2019 | 96.89 | 98.22 | 96.83 | 97.79 | 0 | +0.80(+0.82%) |
Apr 03, 2019 | 97.32 | 98.12 | 96.58 | 96.99 | 0 | +0.39(+0.40%) |
Apr 02, 2019 | 96.16 | 97.16 | 95.85 | 96.60 | 0 | +0.28(+0.29%) |
Apr 01, 2019 | 94.10 | 96.44 | 94.10 | 96.32 | 0 | +2.74(+2.93%) |
Mar 29, 2019 | 94.06 | 94.48 | 93.23 | 93.58 | 0 | +0.03(+0.03%) |
Mar 28, 2019 | 92.63 | 93.59 | 92.29 | 93.55 | 0 | +1.09(+1.18%) |
Mar 27, 2019 | 92.83 | 93.01 | 91.97 | 92.46 | 0 | -0.42(-0.45%) |
Mar 26, 2019 | 92.10 | 92.98 | 91.72 | 92.88 | 0 | +1.51(+1.65%) |
Mar 25, 2019 | 91.83 | 92.78 | 90.75 | 91.37 | 0 | -0.39(-0.43%) |
Mar 22, 2019 | 94.75 | 94.75 | 91.25 | 91.76 | 0 | -3.74(-3.92%) |
Mar 21, 2019 | 96.52 | 96.53 | 94.91 | 95.50 | 0 | -1.48(-1.53%) |
Mar 20, 2019 | 99.77 | 99.86 | 96.92 | 96.98 | 0 | -4.20(-4.15%) |
Mar 19, 2019 | 101.76 | 102.13 | 100.97 | 101.18 | 0 | -0.16(-0.16%) |
Mar 18, 2019 | 100.26 | 101.68 | 100.26 | 101.34 | 0 | +1.32(+1.32%) |
Mar 15, 2019 | 99.75 | 100.49 | 99.53 | 100.02 | 0 | +0.26(+0.26%) |
Mar 14, 2019 | 99.27 | 100.15 | 99.11 | 99.76 | 0 | +0.59(+0.59%) |
Mar 13, 2019 | 98.50 | 99.51 | 98.27 | 99.17 | 0 | +0.90(+0.92%) |
Mar 12, 2019 | 98.39 | 98.81 | 97.92 | 98.27 | 0 | +0.10(+0.10%) |
Mar 11, 2019 | 97.77 | 98.57 | 97.53 | 98.17 | 0 | +0.72(+0.74%) |
Mar 08, 2019 | 96.69 | 97.48 | 96.17 | 97.45 | 0 | +0.20(+0.21%) |
Mar 07, 2019 | 98.26 | 98.27 | 96.70 | 97.25 | 0 | -1.38(-1.40%) |
Mar 06, 2019 | 99.71 | 99.99 | 98.52 | 98.63 | 0 | -1.22(-1.22%) |
Mar 05, 2019 | 99.94 | 100.13 | 98.48 | 99.85 | 0 | -0.14(-0.14%) |
Mar 04, 2019 | 100.69 | 101.73 | 99.12 | 99.99 | 0 | -0.57(-0.57%) |