Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.32 | 86.78 | 86.19 | 86.69 | 135,604 | -0.40(-0.46%) |
May 30, 2019 | 86.71 | 87.09 | 86.71 | 87.09 | 312,165 | +0.46(+0.53%) |
May 29, 2019 | 86.66 | 86.66 | 86.25 | 86.63 | 97,110 | -0.32(-0.36%) |
May 28, 2019 | 87.67 | 87.75 | 86.95 | 86.95 | 165,678 | -0.41(-0.47%) |
May 24, 2019 | 87.48 | 87.48 | 87.03 | 87.36 | 82,435 | +0.69(+0.79%) |
May 23, 2019 | 86.68 | 86.80 | 86.37 | 86.67 | 192,254 | -0.91(-1.04%) |
May 22, 2019 | 87.77 | 87.91 | 87.58 | 87.58 | 113,793 | -0.37(-0.42%) |
May 21, 2019 | 87.57 | 87.96 | 87.42 | 87.95 | 154,074 | +0.84(+0.96%) |
May 20, 2019 | 87.27 | 87.32 | 86.99 | 87.11 | 86,381 | -0.59(-0.67%) |
May 17, 2019 | 87.54 | 88.08 | 87.54 | 87.70 | 136,304 | -0.65(-0.74%) |
May 16, 2019 | 88.21 | 88.76 | 88.21 | 88.35 | 99,902 | +0.32(+0.36%) |
May 15, 2019 | 87.36 | 88.23 | 87.14 | 88.04 | 134,740 | +0.18(+0.20%) |
May 14, 2019 | 87.56 | 88.05 | 87.44 | 87.86 | 149,948 | +1.14(+1.32%) |
May 13, 2019 | 87.02 | 87.30 | 86.43 | 86.72 | 127,934 | -2.47(-2.77%) |
May 10, 2019 | 88.63 | 89.28 | 88.19 | 89.19 | 113,334 | +0.81(+0.91%) |
May 09, 2019 | 87.93 | 88.51 | 87.56 | 88.38 | 143,117 | -0.84(-0.94%) |
May 08, 2019 | 89.16 | 89.42 | 89.05 | 89.22 | 106,980 | -0.03(-0.04%) |
May 07, 2019 | 89.82 | 89.82 | 88.93 | 89.25 | 132,212 | -1.19(-1.32%) |
May 06, 2019 | 89.59 | 90.51 | 89.50 | 90.45 | 104,484 | -1.15(-1.25%) |
May 03, 2019 | 90.96 | 91.63 | 90.96 | 91.60 | 137,237 | +0.91(+1.00%) |
May 02, 2019 | 90.98 | 90.98 | 90.38 | 90.69 | 194,327 | -0.05(-0.06%) |
May 01, 2019 | 91.47 | 91.76 | 90.74 | 90.74 | 88,664 | -0.78(-0.85%) |
Apr 30, 2019 | 91.35 | 91.58 | 91.06 | 91.52 | 137,657 | +0.23(+0.25%) |
Apr 29, 2019 | 91.18 | 91.42 | 91.04 | 91.29 | 161,439 | +0.11(+0.12%) |
Apr 26, 2019 | 91.00 | 91.20 | 90.83 | 91.18 | 117,182 | +0.10(+0.11%) |
Apr 25, 2019 | 91.05 | 91.12 | 90.87 | 91.07 | 103,723 | -0.09(-0.09%) |
Apr 24, 2019 | 91.42 | 91.44 | 91.06 | 91.16 | 113,547 | -0.63(-0.68%) |
Apr 23, 2019 | 91.39 | 91.82 | 91.39 | 91.78 | 160,383 | +0.03(+0.03%) |
Apr 22, 2019 | 91.70 | 91.81 | 91.64 | 91.76 | 116,152 | -0.15(-0.16%) |
Apr 18, 2019 | 91.88 | 91.92 | 91.66 | 91.90 | 116,482 | -0.30(-0.33%) |
Apr 17, 2019 | 92.49 | 92.49 | 92.05 | 92.20 | 103,751 | -0.03(-0.03%) |
Apr 16, 2019 | 92.24 | 92.29 | 92.11 | 92.23 | 158,967 | +0.22(+0.24%) |
Apr 15, 2019 | 92.17 | 92.17 | 91.85 | 92.01 | 123,180 | +0.12(+0.13%) |
Apr 12, 2019 | 91.71 | 91.93 | 91.69 | 91.89 | 165,337 | +0.77(+0.85%) |
Apr 11, 2019 | 91.26 | 91.30 | 90.91 | 91.12 | 81,311 | -0.29(-0.32%) |
Apr 10, 2019 | 91.18 | 91.46 | 91.10 | 91.41 | 129,856 | +0.49(+0.54%) |
Apr 09, 2019 | 91.24 | 91.24 | 90.89 | 90.92 | 176,541 | -0.50(-0.54%) |
Apr 08, 2019 | 91.25 | 91.42 | 91.07 | 91.42 | 150,311 | +0.05(+0.06%) |
Apr 05, 2019 | 91.12 | 91.38 | 91.05 | 91.36 | 91,063 | +0.21(+0.24%) |
Apr 04, 2019 | 90.89 | 91.15 | 90.82 | 91.15 | 126,182 | -0.07(-0.08%) |
Apr 03, 2019 | 91.00 | 91.48 | 91.00 | 91.22 | 606,198 | +0.78(+0.86%) |
Apr 02, 2019 | 90.25 | 90.46 | 89.93 | 90.44 | 156,965 | -0.01(-0.01%) |
Apr 01, 2019 | 90.08 | 90.51 | 90.06 | 90.45 | 147,166 | +1.14(+1.28%) |
Mar 29, 2019 | 89.31 | 89.39 | 88.95 | 89.31 | 216,408 | +0.58(+0.66%) |
Mar 28, 2019 | 88.63 | 88.74 | 88.34 | 88.72 | 150,369 | -0.05(-0.06%) |
Mar 27, 2019 | 89.20 | 89.25 | 88.36 | 88.77 | 131,345 | -0.39(-0.43%) |
Mar 26, 2019 | 89.23 | 89.37 | 88.94 | 89.16 | 232,714 | +0.57(+0.65%) |
Mar 25, 2019 | 88.42 | 88.76 | 88.19 | 88.59 | 186,718 | +0.01(+0.01%) |
Mar 22, 2019 | 89.53 | 89.63 | 88.57 | 88.57 | 317,401 | -1.90(-2.10%) |
Mar 21, 2019 | 89.99 | 90.51 | 89.89 | 90.48 | 103,711 | -0.08(-0.09%) |
Mar 20, 2019 | 90.20 | 91.01 | 89.74 | 90.55 | 232,195 | +0.14(+0.15%) |
Mar 19, 2019 | 90.48 | 90.67 | 90.23 | 90.42 | 150,557 | +0.16(+0.18%) |
Mar 18, 2019 | 90.00 | 90.30 | 89.95 | 90.25 | 195,934 | +0.22(+0.25%) |
Mar 15, 2019 | 89.61 | 90.06 | 89.59 | 90.03 | 147,793 | +0.93(+1.05%) |
Mar 14, 2019 | 89.38 | 89.38 | 88.99 | 89.10 | 544,439 | -0.53(-0.59%) |
Mar 13, 2019 | 89.16 | 89.63 | 89.16 | 89.63 | 208,893 | +0.66(+0.74%) |
Mar 12, 2019 | 88.87 | 89.06 | 88.84 | 88.97 | 220,137 | +0.27(+0.30%) |
Mar 11, 2019 | 87.78 | 88.71 | 87.78 | 88.70 | 289,433 | +1.05(+1.20%) |
Mar 08, 2019 | 87.37 | 87.67 | 87.18 | 87.65 | 446,298 | -0.17(-0.20%) |
Mar 07, 2019 | 88.72 | 88.72 | 87.75 | 87.82 | 391,465 | -1.44(-1.61%) |
Mar 06, 2019 | 89.71 | 89.76 | 89.19 | 89.26 | 330,287 | -0.39(-0.44%) |
Mar 05, 2019 | 89.67 | 89.85 | 89.42 | 89.65 | 278,420 | +0.17(+0.19%) |
Mar 04, 2019 | 89.81 | 89.81 | 88.95 | 89.48 | 530,667 | -0.05(-0.06%) |