Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.42 | 95.68 | 94.29 | 95.66 | 893,232 | +0.39(+0.41%) |
May 30, 2019 | 94.36 | 96.06 | 94.36 | 95.27 | 1,391,185 | +1.01(+1.07%) |
May 29, 2019 | 93.11 | 94.87 | 92.90 | 94.26 | 1,097,917 | +0.68(+0.73%) |
May 28, 2019 | 93.08 | 94.34 | 93.08 | 93.58 | 1,107,051 | +0.50(+0.53%) |
May 24, 2019 | 92.07 | 93.46 | 92.07 | 93.08 | 848,630 | +1.44(+1.57%) |
May 23, 2019 | 91.58 | 91.88 | 91.01 | 91.64 | 371,821 | -0.84(-0.90%) |
May 22, 2019 | 93.38 | 93.92 | 92.45 | 92.48 | 513,257 | -0.82(-0.88%) |
May 21, 2019 | 92.59 | 93.82 | 92.58 | 93.29 | 792,113 | +1.44(+1.57%) |
May 20, 2019 | 92.64 | 92.76 | 91.60 | 91.85 | 460,731 | -1.60(-1.71%) |
May 17, 2019 | 93.78 | 94.45 | 93.07 | 93.45 | 636,826 | -1.04(-1.10%) |
May 16, 2019 | 94.77 | 95.31 | 94.29 | 94.49 | 765,678 | -0.22(-0.23%) |
May 15, 2019 | 94.67 | 95.52 | 94.42 | 94.71 | 366,981 | -0.34(-0.36%) |
May 14, 2019 | 95.26 | 96.19 | 95.02 | 95.05 | 774,430 | -0.33(-0.35%) |
May 13, 2019 | 96.03 | 96.69 | 95.00 | 95.38 | 662,388 | -2.29(-2.34%) |
May 10, 2019 | 96.74 | 98.03 | 95.57 | 97.67 | 777,158 | +0.65(+0.67%) |
May 09, 2019 | 96.83 | 97.51 | 96.02 | 97.02 | 701,712 | -0.63(-0.64%) |
May 08, 2019 | 98.20 | 98.45 | 97.53 | 97.64 | 713,965 | -0.56(-0.57%) |
May 07, 2019 | 99.55 | 99.65 | 97.31 | 98.20 | 979,986 | -2.38(-2.37%) |
May 06, 2019 | 101.12 | 101.57 | 100.25 | 100.58 | 493,875 | -1.84(-1.79%) |
May 03, 2019 | 101.28 | 102.56 | 101.28 | 102.42 | 317,869 | +1.66(+1.65%) |
May 02, 2019 | 99.85 | 100.86 | 99.30 | 100.76 | 449,248 | +1.00(+1.00%) |
May 01, 2019 | 101.69 | 101.82 | 99.74 | 99.76 | 470,658 | -1.96(-1.93%) |
Apr 30, 2019 | 100.94 | 101.97 | 100.33 | 101.72 | 664,684 | +0.96(+0.95%) |
Apr 29, 2019 | 100.36 | 101.07 | 99.90 | 100.76 | 503,826 | +0.40(+0.39%) |
Apr 26, 2019 | 100.09 | 101.48 | 99.70 | 100.36 | 585,044 | +0.66(+0.66%) |
Apr 25, 2019 | 101.04 | 101.17 | 98.98 | 99.70 | 978,219 | -2.15(-2.11%) |
Apr 24, 2019 | 103.67 | 104.00 | 101.44 | 101.85 | 1,372,338 | -4.78(-4.48%) |
Apr 23, 2019 | 104.92 | 106.71 | 104.47 | 106.63 | 590,126 | +1.94(+1.85%) |
Apr 22, 2019 | 104.11 | 104.79 | 103.72 | 104.69 | 394,948 | +0.48(+0.46%) |
Apr 18, 2019 | 103.42 | 104.67 | 102.95 | 104.22 | 700,139 | -0.25(-0.24%) |
Apr 17, 2019 | 107.39 | 107.41 | 104.20 | 104.46 | 471,842 | -2.51(-2.35%) |
Apr 16, 2019 | 106.48 | 106.98 | 104.99 | 106.97 | 430,971 | +0.31(+0.29%) |
Apr 15, 2019 | 106.95 | 107.55 | 106.55 | 106.66 | 526,362 | -0.26(-0.24%) |
Apr 12, 2019 | 105.61 | 107.04 | 105.30 | 106.92 | 610,826 | +1.80(+1.71%) |
Apr 11, 2019 | 104.87 | 105.26 | 104.48 | 105.12 | 296,416 | +0.54(+0.52%) |
Apr 10, 2019 | 103.64 | 104.82 | 103.20 | 104.57 | 452,058 | +1.05(+1.01%) |
Apr 09, 2019 | 104.19 | 104.27 | 103.42 | 103.53 | 512,569 | -1.19(-1.13%) |
Apr 08, 2019 | 104.09 | 104.98 | 103.27 | 104.71 | 469,699 | -0.12(-0.11%) |
Apr 05, 2019 | 104.47 | 105.13 | 104.13 | 104.83 | 360,948 | +0.41(+0.40%) |
Apr 04, 2019 | 104.09 | 104.60 | 103.65 | 104.42 | 519,743 | +0.29(+0.28%) |
Apr 03, 2019 | 104.67 | 104.83 | 103.83 | 104.12 | 449,893 | +0.17(+0.16%) |
Apr 02, 2019 | 104.55 | 104.98 | 103.52 | 103.96 | 519,027 | -0.55(-0.53%) |
Apr 01, 2019 | 104.55 | 105.08 | 103.86 | 104.51 | 556,174 | +0.63(+0.61%) |
Mar 29, 2019 | 104.33 | 104.59 | 103.53 | 103.88 | 598,207 | -0.02(-0.02%) |
Mar 28, 2019 | 102.47 | 103.96 | 102.26 | 103.89 | 515,186 | +1.77(+1.73%) |
Mar 27, 2019 | 101.97 | 102.56 | 101.48 | 102.13 | 392,111 | +0.22(+0.22%) |
Mar 26, 2019 | 101.11 | 102.05 | 100.85 | 101.91 | 518,824 | +1.36(+1.35%) |
Mar 25, 2019 | 100.05 | 100.75 | 99.65 | 100.55 | 358,587 | +0.36(+0.36%) |
Mar 22, 2019 | 101.87 | 101.94 | 100.17 | 100.19 | 560,459 | -2.07(-2.02%) |
Mar 21, 2019 | 101.01 | 102.62 | 100.58 | 102.26 | 445,764 | +1.16(+1.15%) |
Mar 20, 2019 | 102.57 | 102.98 | 100.66 | 101.10 | 920,048 | -2.10(-2.04%) |
Mar 19, 2019 | 102.96 | 103.46 | 102.62 | 103.20 | 774,687 | +0.62(+0.60%) |
Mar 18, 2019 | 101.31 | 102.63 | 101.06 | 102.59 | 746,217 | +1.28(+1.26%) |
Mar 15, 2019 | 100.89 | 101.89 | 100.67 | 101.31 | 1,359,810 | +0.08(+0.08%) |
Mar 14, 2019 | 100.83 | 101.36 | 100.15 | 101.23 | 779,893 | +0.14(+0.14%) |
Mar 13, 2019 | 102.01 | 102.19 | 101.03 | 101.09 | 715,954 | -0.54(-0.53%) |
Mar 12, 2019 | 100.69 | 101.85 | 100.42 | 101.63 | 847,796 | +1.30(+1.29%) |
Mar 11, 2019 | 99.91 | 100.56 | 99.49 | 100.34 | 848,049 | +0.69(+0.69%) |
Mar 08, 2019 | 98.55 | 99.84 | 98.13 | 99.65 | 782,924 | +0.56(+0.57%) |
Mar 07, 2019 | 98.56 | 99.28 | 97.88 | 99.09 | 679,836 | -0.17(-0.18%) |
Mar 06, 2019 | 100.19 | 100.19 | 99.11 | 99.26 | 761,631 | -0.79(-0.79%) |
Mar 05, 2019 | 100.15 | 100.58 | 99.81 | 100.05 | 886,155 | -0.03(-0.03%) |
Mar 04, 2019 | 100.62 | 101.06 | 98.87 | 100.08 | 1,019,254 | -0.29(-0.29%) |