Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.40 | 91.95 | 91.09 | 91.55 | 43,317 | -0.95(-1.03%) |
May 30, 2019 | 92.45 | 92.85 | 92.02 | 92.50 | 9,653 | +0.38(+0.41%) |
May 29, 2019 | 91.97 | 92.66 | 91.78 | 92.12 | 16,776 | -1.16(-1.24%) |
May 28, 2019 | 93.04 | 94.02 | 93.01 | 93.28 | 15,683 | +0.52(+0.57%) |
May 24, 2019 | 92.72 | 93.07 | 92.31 | 92.76 | 14,540 | +0.74(+0.81%) |
May 23, 2019 | 93.27 | 93.27 | 91.62 | 92.01 | 33,162 | -2.19(-2.32%) |
May 22, 2019 | 93.64 | 94.40 | 93.53 | 94.20 | 9,009 | +0.24(+0.25%) |
May 21, 2019 | 93.20 | 94.22 | 93.20 | 93.97 | 11,619 | +1.28(+1.38%) |
May 20, 2019 | 93.11 | 93.46 | 92.31 | 92.69 | 30,223 | -1.19(-1.27%) |
May 17, 2019 | 94.34 | 95.15 | 93.79 | 93.88 | 31,099 | -1.18(-1.24%) |
May 16, 2019 | 93.60 | 95.35 | 93.60 | 95.06 | 26,985 | +1.80(+1.93%) |
May 15, 2019 | 91.78 | 93.69 | 91.70 | 93.25 | 29,225 | +0.86(+0.93%) |
May 14, 2019 | 91.11 | 92.89 | 91.11 | 92.39 | 29,282 | +1.53(+1.68%) |
May 13, 2019 | 92.29 | 92.58 | 90.54 | 90.87 | 75,428 | -3.32(-3.52%) |
May 10, 2019 | 93.34 | 94.54 | 92.15 | 94.18 | 49,881 | +0.29(+0.31%) |
May 09, 2019 | 93.44 | 94.14 | 91.94 | 93.90 | 66,887 | -0.54(-0.58%) |
May 08, 2019 | 94.43 | 94.95 | 94.09 | 94.44 | 34,143 | -0.33(-0.34%) |
May 07, 2019 | 95.96 | 96.08 | 93.96 | 94.77 | 33,486 | -2.05(-2.12%) |
May 06, 2019 | 94.91 | 97.04 | 94.66 | 96.82 | 34,396 | -0.12(-0.13%) |
May 03, 2019 | 96.40 | 96.96 | 95.91 | 96.95 | 35,239 | +0.74(+0.77%) |
May 02, 2019 | 96.40 | 96.96 | 95.28 | 96.20 | 41,217 | -0.24(-0.25%) |
May 01, 2019 | 97.97 | 97.97 | 96.29 | 96.44 | 31,879 | -1.21(-1.24%) |
Apr 30, 2019 | 97.45 | 97.94 | 96.93 | 97.65 | 21,165 | +0.21(+0.22%) |
Apr 29, 2019 | 97.16 | 97.93 | 97.16 | 97.44 | 41,019 | +0.50(+0.51%) |
Apr 26, 2019 | 96.18 | 97.13 | 95.72 | 96.95 | 29,585 | +0.78(+0.81%) |
Apr 25, 2019 | 96.57 | 96.57 | 95.41 | 96.16 | 19,518 | -0.15(-0.15%) |
Apr 24, 2019 | 96.42 | 96.64 | 96.17 | 96.31 | 24,114 | +0.15(+0.15%) |
Apr 23, 2019 | 94.79 | 96.17 | 94.79 | 96.16 | 23,434 | +1.60(+1.70%) |
Apr 22, 2019 | 93.16 | 94.56 | 93.06 | 94.56 | 34,361 | +1.30(+1.39%) |
Apr 18, 2019 | 93.50 | 93.50 | 92.33 | 93.26 | 34,028 | -0.07(-0.07%) |
Apr 17, 2019 | 95.02 | 95.02 | 93.33 | 93.33 | 101,407 | -1.39(-1.46%) |
Apr 16, 2019 | 94.98 | 95.26 | 94.31 | 94.72 | 29,120 | -0.03(-0.03%) |
Apr 15, 2019 | 95.03 | 95.35 | 94.50 | 94.75 | 32,546 | -0.21(-0.22%) |
Apr 12, 2019 | 95.27 | 95.27 | 94.57 | 94.96 | 137,930 | +0.15(+0.16%) |
Apr 11, 2019 | 94.58 | 94.88 | 94.31 | 94.81 | 31,148 | +0.24(+0.25%) |
Apr 10, 2019 | 93.83 | 94.67 | 93.83 | 94.57 | 46,125 | +0.93(+0.99%) |
Apr 09, 2019 | 93.67 | 93.94 | 93.37 | 93.64 | 26,830 | -0.01(-0.02%) |
Apr 08, 2019 | 93.59 | 93.67 | 92.68 | 93.65 | 42,745 | -0.09(-0.10%) |
Apr 05, 2019 | 93.36 | 93.99 | 93.36 | 93.75 | 22,820 | +0.66(+0.71%) |
Apr 04, 2019 | 95.13 | 95.13 | 92.31 | 93.08 | 52,014 | -1.74(-1.84%) |
Apr 03, 2019 | 94.95 | 95.32 | 94.56 | 94.83 | 67,933 | +0.37(+0.39%) |
Apr 02, 2019 | 94.38 | 94.46 | 93.64 | 94.46 | 29,606 | +0.08(+0.08%) |
Apr 01, 2019 | 94.21 | 94.62 | 93.45 | 94.38 | 19,746 | +0.88(+0.94%) |
Mar 29, 2019 | 93.34 | 93.59 | 92.89 | 93.50 | 25,142 | +0.97(+1.05%) |
Mar 28, 2019 | 92.07 | 92.82 | 91.79 | 92.53 | 12,524 | +0.81(+0.89%) |
Mar 27, 2019 | 93.07 | 93.07 | 90.69 | 91.72 | 27,850 | -0.91(-0.98%) |
Mar 26, 2019 | 92.51 | 93.45 | 92.35 | 92.62 | 15,532 | +0.86(+0.93%) |
Mar 25, 2019 | 91.31 | 92.10 | 90.85 | 91.77 | 17,764 | +0.28(+0.30%) |
Mar 22, 2019 | 94.46 | 94.46 | 91.46 | 91.49 | 36,552 | -3.16(-3.34%) |
Mar 21, 2019 | 92.44 | 94.65 | 92.44 | 94.65 | 100,697 | +1.99(+2.15%) |
Mar 20, 2019 | 93.37 | 93.44 | 91.80 | 92.66 | 16,978 | -0.45(-0.48%) |
Mar 19, 2019 | 93.26 | 93.42 | 92.63 | 93.10 | 28,860 | +0.29(+0.31%) |
Mar 18, 2019 | 92.98 | 93.26 | 92.00 | 92.82 | 27,352 | +0.20(+0.22%) |
Mar 15, 2019 | 92.50 | 93.03 | 92.12 | 92.61 | 25,755 | +0.35(+0.38%) |
Mar 14, 2019 | 92.10 | 92.73 | 91.83 | 92.27 | 82,653 | +0.22(+0.24%) |
Mar 13, 2019 | 91.72 | 92.74 | 91.72 | 92.05 | 48,816 | +0.42(+0.46%) |
Mar 12, 2019 | 91.69 | 91.97 | 91.07 | 91.62 | 26,828 | +0.21(+0.23%) |
Mar 11, 2019 | 89.89 | 91.42 | 89.89 | 91.42 | 40,635 | +2.09(+2.34%) |
Mar 08, 2019 | 88.17 | 89.45 | 87.87 | 89.33 | 19,493 | +0.13(+0.14%) |
Mar 07, 2019 | 89.03 | 89.77 | 88.65 | 89.20 | 42,817 | +0.04(+0.04%) |
Mar 06, 2019 | 90.12 | 90.12 | 88.98 | 89.16 | 62,982 | -1.30(-1.43%) |
Mar 05, 2019 | 90.64 | 90.64 | 89.82 | 90.45 | 22,277 | -0.03(-0.03%) |
Mar 04, 2019 | 92.65 | 92.65 | 89.48 | 90.49 | 41,483 | -1.83(-1.98%) |