Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.02 | 91.35 | 89.01 | 91.16 | 2,878,214 | +0.93(+1.03%) |
May 30, 2019 | 90.82 | 91.12 | 89.61 | 90.22 | 2,566,535 | -0.41(-0.45%) |
May 29, 2019 | 90.84 | 91.87 | 89.91 | 90.64 | 1,928,478 | -0.93(-1.02%) |
May 28, 2019 | 91.06 | 92.26 | 90.72 | 91.57 | 2,786,915 | +1.17(+1.29%) |
May 24, 2019 | 90.75 | 91.38 | 89.59 | 90.40 | 2,310,373 | +0.20(+0.22%) |
May 23, 2019 | 91.41 | 92.78 | 89.47 | 90.21 | 3,137,344 | -1.69(-1.84%) |
May 22, 2019 | 92.88 | 93.62 | 91.69 | 91.90 | 1,869,825 | -1.77(-1.89%) |
May 21, 2019 | 91.47 | 94.26 | 91.32 | 93.67 | 4,041,038 | +2.67(+2.94%) |
May 20, 2019 | 93.47 | 94.01 | 90.40 | 91.00 | 3,924,051 | -4.25(-4.46%) |
May 17, 2019 | 96.23 | 96.90 | 94.65 | 95.25 | 3,095,405 | -1.70(-1.76%) |
May 16, 2019 | 94.74 | 97.00 | 94.12 | 96.95 | 3,806,678 | +2.18(+2.30%) |
May 15, 2019 | 91.86 | 96.29 | 91.72 | 94.77 | 4,793,799 | +2.15(+2.33%) |
May 14, 2019 | 89.04 | 93.54 | 88.87 | 92.61 | 5,010,422 | +4.06(+4.59%) |
May 13, 2019 | 90.11 | 91.19 | 88.05 | 88.55 | 3,763,278 | -3.39(-3.69%) |
May 10, 2019 | 91.11 | 92.21 | 89.13 | 91.94 | 4,063,115 | +0.55(+0.60%) |
May 09, 2019 | 90.61 | 92.29 | 90.29 | 91.39 | 5,267,701 | -0.55(-0.60%) |
May 08, 2019 | 97.06 | 97.51 | 90.27 | 91.94 | 17,836,358 | +1.13(+1.24%) |
May 07, 2019 | 91.18 | 91.47 | 89.93 | 90.81 | 7,223,731 | -1.01(-1.10%) |
May 06, 2019 | 89.22 | 92.05 | 88.65 | 91.82 | 4,506,287 | +1.23(+1.36%) |
May 03, 2019 | 91.76 | 91.94 | 88.82 | 90.59 | 6,520,631 | -1.86(-2.01%) |
May 02, 2019 | 93.28 | 94.34 | 91.95 | 92.45 | 3,685,715 | -0.45(-0.48%) |
May 01, 2019 | 93.05 | 95.19 | 92.78 | 92.90 | 4,354,334 | +0.21(+0.22%) |
Apr 30, 2019 | 92.54 | 93.11 | 91.86 | 92.69 | 2,884,208 | -0.08(-0.08%) |
Apr 29, 2019 | 92.93 | 93.61 | 92.20 | 92.77 | 3,188,505 | +0.25(+0.28%) |
Apr 26, 2019 | 91.53 | 92.62 | 90.90 | 92.52 | 3,570,019 | +1.46(+1.60%) |
Apr 25, 2019 | 92.20 | 92.25 | 90.76 | 91.06 | 3,056,244 | -1.15(-1.24%) |
Apr 24, 2019 | 92.94 | 93.31 | 91.93 | 92.20 | 3,105,671 | -0.47(-0.51%) |
Apr 23, 2019 | 91.17 | 93.00 | 90.92 | 92.67 | 3,931,600 | +2.07(+2.28%) |
Apr 22, 2019 | 90.83 | 91.12 | 89.98 | 90.61 | 3,074,834 | -0.61(-0.67%) |
Apr 18, 2019 | 90.17 | 91.64 | 89.22 | 91.21 | 4,352,091 | +1.17(+1.29%) |
Apr 17, 2019 | 92.51 | 92.51 | 89.12 | 90.05 | 9,828,598 | -1.84(-2.00%) |
Apr 16, 2019 | 95.40 | 95.48 | 90.88 | 91.89 | 7,799,022 | -3.94(-4.11%) |
Apr 15, 2019 | 98.47 | 98.90 | 95.11 | 95.83 | 4,049,123 | -3.90(-3.91%) |
Apr 12, 2019 | 99.04 | 100.27 | 98.25 | 99.72 | 2,425,963 | +1.22(+1.24%) |
Apr 11, 2019 | 97.93 | 99.30 | 97.57 | 98.50 | 2,583,437 | +0.93(+0.95%) |
Apr 10, 2019 | 96.54 | 98.28 | 96.35 | 97.57 | 2,245,939 | +1.35(+1.40%) |
Apr 09, 2019 | 95.52 | 97.10 | 95.39 | 96.22 | 2,596,918 | +0.20(+0.20%) |
Apr 08, 2019 | 96.96 | 97.36 | 93.68 | 96.02 | 4,034,599 | -1.35(-1.39%) |
Apr 05, 2019 | 96.46 | 97.82 | 95.93 | 97.37 | 3,816,823 | +1.46(+1.52%) |
Apr 04, 2019 | 97.92 | 98.23 | 95.57 | 95.91 | 4,399,582 | -2.16(-2.21%) |
Apr 03, 2019 | 98.82 | 100.05 | 98.00 | 98.08 | 3,597,227 | -0.68(-0.68%) |
Apr 02, 2019 | 100.88 | 100.97 | 98.09 | 98.75 | 3,224,093 | -1.79(-1.78%) |
Apr 01, 2019 | 100.90 | 101.80 | 99.52 | 100.55 | 2,973,934 | +1.02(+1.02%) |
Mar 29, 2019 | 100.53 | 100.84 | 99.15 | 99.53 | 3,247,960 | -0.56(-0.56%) |
Mar 28, 2019 | 98.63 | 100.35 | 98.21 | 100.09 | 2,396,685 | +1.50(+1.52%) |
Mar 27, 2019 | 100.58 | 100.73 | 98.21 | 98.59 | 2,962,050 | -1.62(-1.61%) |
Mar 26, 2019 | 100.54 | 102.39 | 99.40 | 100.20 | 4,144,677 | +0.58(+0.58%) |
Mar 25, 2019 | 100.28 | 101.40 | 98.78 | 99.63 | 3,892,918 | -0.60(-0.60%) |
Mar 22, 2019 | 102.27 | 102.32 | 99.06 | 100.22 | 7,310,259 | -2.49(-2.42%) |
Mar 21, 2019 | 94.49 | 102.83 | 94.49 | 102.71 | 9,734,497 | +7.69(+8.09%) |
Mar 20, 2019 | 95.43 | 96.36 | 94.36 | 95.02 | 4,926,099 | -0.47(-0.49%) |
Mar 19, 2019 | 98.26 | 98.46 | 94.99 | 95.49 | 6,286,109 | -2.11(-2.16%) |
Mar 18, 2019 | 97.11 | 97.82 | 94.73 | 97.60 | 5,101,138 | +0.67(+0.69%) |
Mar 15, 2019 | 97.60 | 98.07 | 96.21 | 96.93 | 5,249,446 | +0.15(+0.15%) |
Mar 14, 2019 | 98.15 | 98.27 | 95.52 | 96.79 | 6,033,016 | -1.27(-1.30%) |
Mar 13, 2019 | 96.65 | 98.99 | 95.75 | 98.06 | 7,126,862 | +1.51(+1.56%) |
Mar 12, 2019 | 97.34 | 97.44 | 96.12 | 96.55 | 3,814,814 | -0.44(-0.45%) |
Mar 11, 2019 | 96.56 | 97.89 | 95.91 | 96.99 | 4,721,464 | +0.67(+0.69%) |
Mar 08, 2019 | 95.93 | 97.69 | 95.46 | 96.33 | 7,513,257 | -0.98(-1.01%) |
Mar 07, 2019 | 93.04 | 97.50 | 92.52 | 97.31 | 9,052,129 | +4.50(+4.84%) |
Mar 06, 2019 | 93.35 | 94.39 | 92.18 | 92.81 | 4,071,728 | -0.93(-0.99%) |
Mar 05, 2019 | 94.27 | 95.05 | 93.18 | 93.74 | 6,071,205 | -1.54(-1.61%) |
Mar 04, 2019 | 96.28 | 97.37 | 93.59 | 95.28 | 7,338,331 | -0.12(-0.12%) |