Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.73 | 89.86 | 88.26 | 88.39 | 2,357,575 | -1.32(-1.47%) |
May 30, 2019 | 89.49 | 91.09 | 89.08 | 89.71 | 2,295,091 | +0.45(+0.50%) |
May 29, 2019 | 87.45 | 89.92 | 87.29 | 89.26 | 3,353,649 | +0.91(+1.03%) |
May 28, 2019 | 89.76 | 90.20 | 88.03 | 88.35 | 3,959,517 | -1.19(-1.33%) |
May 24, 2019 | 90.59 | 91.36 | 89.46 | 89.54 | 2,509,334 | -0.28(-0.31%) |
May 23, 2019 | 90.51 | 91.49 | 88.80 | 89.82 | 3,723,126 | -2.47(-2.67%) |
May 22, 2019 | 89.92 | 93.80 | 89.70 | 92.29 | 5,701,376 | +1.42(+1.56%) |
May 21, 2019 | 92.27 | 92.57 | 90.16 | 90.87 | 5,094,837 | +2.17(+2.44%) |
May 20, 2019 | 89.05 | 90.29 | 88.00 | 88.71 | 4,952,716 | -3.03(-3.30%) |
May 17, 2019 | 93.91 | 94.49 | 91.15 | 91.74 | 6,010,092 | -3.52(-3.70%) |
May 16, 2019 | 96.13 | 96.60 | 94.67 | 95.26 | 4,846,960 | -2.90(-2.96%) |
May 15, 2019 | 96.07 | 99.01 | 96.01 | 98.16 | 2,534,204 | +1.04(+1.07%) |
May 14, 2019 | 95.68 | 97.54 | 95.51 | 97.12 | 2,497,104 | +2.29(+2.42%) |
May 13, 2019 | 97.48 | 97.97 | 94.31 | 94.83 | 5,386,144 | -5.80(-5.76%) |
May 10, 2019 | 100.27 | 101.12 | 97.97 | 100.62 | 2,662,114 | +0.05(+0.04%) |
May 09, 2019 | 99.30 | 101.07 | 98.12 | 100.58 | 3,746,730 | +0.00(+0.00%) |
May 08, 2019 | 102.32 | 102.78 | 100.51 | 100.58 | 4,198,157 | -2.85(-2.75%) |
May 07, 2019 | 103.17 | 103.98 | 101.71 | 103.43 | 3,259,403 | -1.14(-1.09%) |
May 06, 2019 | 103.78 | 104.98 | 103.17 | 104.56 | 2,470,936 | -1.84(-1.73%) |
May 03, 2019 | 106.97 | 107.32 | 105.47 | 106.40 | 2,721,688 | -0.01(-0.01%) |
May 02, 2019 | 104.47 | 106.83 | 104.22 | 106.41 | 2,443,749 | +2.06(+1.97%) |
May 01, 2019 | 106.05 | 106.41 | 104.30 | 104.35 | 1,760,665 | -1.40(-1.32%) |
Apr 30, 2019 | 104.14 | 106.29 | 103.65 | 105.75 | 2,885,032 | +2.15(+2.07%) |
Apr 29, 2019 | 103.94 | 104.44 | 103.17 | 103.61 | 2,063,433 | -0.51(-0.49%) |
Apr 26, 2019 | 103.03 | 104.25 | 102.04 | 104.12 | 2,467,457 | -0.53(-0.50%) |
Apr 25, 2019 | 105.88 | 105.90 | 103.27 | 104.65 | 3,245,790 | -2.06(-1.94%) |
Apr 24, 2019 | 104.43 | 107.85 | 103.85 | 106.71 | 6,295,196 | +2.89(+2.79%) |
Apr 23, 2019 | 103.33 | 104.08 | 103.01 | 103.82 | 3,777,856 | +0.45(+0.44%) |
Apr 22, 2019 | 104.09 | 104.26 | 103.22 | 103.36 | 2,523,462 | -1.07(-1.03%) |
Apr 18, 2019 | 104.71 | 104.71 | 103.50 | 104.44 | 2,256,202 | +0.36(+0.34%) |
Apr 17, 2019 | 104.70 | 105.47 | 103.58 | 104.08 | 2,754,305 | -0.18(-0.17%) |
Apr 16, 2019 | 103.11 | 104.62 | 103.03 | 104.26 | 2,526,465 | +1.51(+1.47%) |
Apr 15, 2019 | 104.12 | 104.25 | 102.46 | 102.75 | 1,561,371 | -1.16(-1.11%) |
Apr 12, 2019 | 102.64 | 103.98 | 102.03 | 103.91 | 2,180,801 | +2.18(+2.14%) |
Apr 11, 2019 | 102.23 | 102.52 | 101.14 | 101.73 | 1,961,899 | -0.23(-0.22%) |
Apr 10, 2019 | 100.44 | 102.01 | 100.03 | 101.96 | 2,161,638 | +1.44(+1.43%) |
Apr 09, 2019 | 101.44 | 101.65 | 100.15 | 100.52 | 2,041,004 | -1.14(-1.12%) |
Apr 08, 2019 | 100.76 | 101.74 | 100.41 | 101.66 | 2,459,719 | +0.25(+0.25%) |
Apr 05, 2019 | 101.07 | 101.72 | 100.58 | 101.41 | 2,779,612 | +0.84(+0.83%) |
Apr 04, 2019 | 99.86 | 100.95 | 99.30 | 100.57 | 2,677,223 | +0.64(+0.64%) |
Apr 03, 2019 | 99.73 | 101.04 | 99.31 | 99.93 | 3,011,116 | +1.57(+1.60%) |
Apr 02, 2019 | 98.38 | 98.70 | 97.72 | 98.36 | 1,851,138 | -0.15(-0.16%) |
Apr 01, 2019 | 96.91 | 98.82 | 96.68 | 98.51 | 3,832,194 | +2.74(+2.86%) |
Mar 29, 2019 | 95.68 | 96.22 | 95.16 | 95.78 | 3,052,968 | +1.09(+1.15%) |
Mar 28, 2019 | 95.58 | 96.11 | 93.98 | 94.68 | 2,874,498 | -0.81(-0.85%) |
Mar 27, 2019 | 97.31 | 97.78 | 94.42 | 95.49 | 2,880,907 | -1.95(-2.00%) |
Mar 26, 2019 | 96.47 | 97.48 | 96.18 | 97.44 | 3,638,152 | +1.68(+1.76%) |
Mar 25, 2019 | 95.38 | 96.52 | 94.62 | 95.76 | 2,957,521 | -1.96(-2.00%) |
Mar 22, 2019 | 99.89 | 100.07 | 97.64 | 97.71 | 2,528,129 | -2.53(-2.52%) |
Mar 21, 2019 | 99.17 | 101.10 | 98.71 | 100.24 | 4,094,159 | +1.43(+1.45%) |
Mar 20, 2019 | 100.05 | 100.32 | 98.37 | 98.81 | 2,902,556 | -1.22(-1.22%) |
Mar 19, 2019 | 100.00 | 100.42 | 99.43 | 100.03 | 2,137,728 | +0.73(+0.73%) |
Mar 18, 2019 | 99.51 | 100.42 | 98.65 | 99.31 | 2,731,260 | -0.22(-0.22%) |
Mar 15, 2019 | 99.15 | 100.67 | 98.58 | 99.52 | 5,027,792 | +1.04(+1.05%) |
Mar 14, 2019 | 98.61 | 98.61 | 97.46 | 98.49 | 2,155,795 | +0.15(+0.16%) |
Mar 13, 2019 | 98.64 | 99.22 | 97.98 | 98.33 | 1,993,999 | +0.15(+0.16%) |
Mar 12, 2019 | 97.96 | 98.76 | 97.04 | 98.18 | 2,629,193 | +0.21(+0.21%) |
Mar 11, 2019 | 95.94 | 98.02 | 95.92 | 97.97 | 3,170,009 | +2.07(+2.15%) |
Mar 08, 2019 | 95.30 | 96.15 | 94.73 | 95.90 | 5,266,744 | -0.25(-0.26%) |
Mar 07, 2019 | 97.13 | 97.13 | 95.73 | 96.15 | 2,755,523 | -1.01(-1.04%) |
Mar 06, 2019 | 98.55 | 98.86 | 96.95 | 97.16 | 2,229,006 | -1.31(-1.33%) |
Mar 05, 2019 | 98.81 | 99.20 | 98.22 | 98.47 | 3,124,956 | -0.39(-0.40%) |
Mar 04, 2019 | 99.17 | 99.61 | 97.13 | 98.86 | 2,767,721 | +0.20(+0.20%) |