Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.72 | 94.10 | 91.77 | 93.56 | 362,752 | -0.18(-0.19%) |
May 30, 2019 | 93.69 | 94.56 | 93.13 | 93.74 | 111,585 | -0.48(-0.51%) |
May 29, 2019 | 95.31 | 95.57 | 93.96 | 94.22 | 147,403 | -1.64(-1.71%) |
May 28, 2019 | 96.65 | 97.89 | 95.59 | 95.85 | 211,436 | -0.72(-0.74%) |
May 24, 2019 | 97.65 | 98.41 | 96.44 | 96.57 | 121,625 | -0.67(-0.69%) |
May 23, 2019 | 98.23 | 98.43 | 96.95 | 97.24 | 224,960 | -1.85(-1.86%) |
May 22, 2019 | 99.45 | 99.88 | 98.68 | 99.08 | 124,631 | -0.73(-0.74%) |
May 21, 2019 | 99.07 | 100.10 | 98.95 | 99.82 | 128,295 | +1.33(+1.35%) |
May 20, 2019 | 97.97 | 99.13 | 97.59 | 98.49 | 90,820 | -0.22(-0.22%) |
May 17, 2019 | 98.44 | 100.13 | 98.38 | 98.71 | 139,365 | -0.61(-0.62%) |
May 16, 2019 | 98.94 | 100.07 | 98.77 | 99.32 | 145,018 | +0.93(+0.94%) |
May 15, 2019 | 97.51 | 98.56 | 97.27 | 98.39 | 163,418 | -0.09(-0.10%) |
May 14, 2019 | 98.79 | 99.37 | 98.10 | 98.48 | 178,407 | -0.20(-0.20%) |
May 13, 2019 | 98.79 | 99.59 | 98.00 | 98.68 | 225,509 | -2.88(-2.83%) |
May 10, 2019 | 102.85 | 103.55 | 100.89 | 101.56 | 184,391 | -1.83(-1.77%) |
May 09, 2019 | 102.52 | 104.31 | 102.52 | 103.39 | 171,692 | +0.26(+0.26%) |
May 08, 2019 | 103.48 | 104.44 | 102.56 | 103.13 | 231,909 | -0.20(-0.19%) |
May 07, 2019 | 103.57 | 103.96 | 102.04 | 103.32 | 242,222 | -0.95(-0.91%) |
May 06, 2019 | 104.20 | 105.82 | 103.74 | 104.27 | 223,355 | -1.65(-1.56%) |
May 03, 2019 | 105.09 | 106.01 | 104.52 | 105.92 | 129,788 | +1.72(+1.65%) |
May 02, 2019 | 101.45 | 104.39 | 101.45 | 104.20 | 296,671 | +1.64(+1.60%) |
May 01, 2019 | 103.15 | 103.98 | 101.61 | 102.56 | 353,161 | -0.50(-0.48%) |
Apr 30, 2019 | 102.17 | 103.66 | 101.35 | 103.06 | 432,831 | +1.19(+1.17%) |
Apr 29, 2019 | 101.76 | 102.38 | 101.02 | 101.87 | 205,478 | +0.76(+0.75%) |
Apr 26, 2019 | 97.12 | 102.27 | 97.12 | 101.11 | 456,125 | +3.35(+3.42%) |
Apr 25, 2019 | 92.06 | 98.42 | 90.03 | 97.76 | 559,271 | -2.50(-2.50%) |
Apr 24, 2019 | 99.96 | 100.98 | 99.92 | 100.27 | 131,224 | +0.41(+0.41%) |
Apr 23, 2019 | 98.83 | 100.32 | 97.77 | 99.85 | 185,872 | +1.60(+1.63%) |
Apr 22, 2019 | 98.93 | 99.17 | 97.86 | 98.25 | 92,350 | -0.98(-0.99%) |
Apr 18, 2019 | 98.62 | 100.42 | 98.20 | 99.23 | 172,766 | +0.03(+0.03%) |
Apr 17, 2019 | 101.36 | 101.50 | 98.86 | 99.21 | 108,522 | -1.88(-1.86%) |
Apr 16, 2019 | 100.67 | 101.39 | 100.06 | 101.09 | 113,966 | +0.84(+0.84%) |
Apr 15, 2019 | 100.43 | 101.32 | 99.86 | 100.25 | 170,935 | -0.69(-0.68%) |
Apr 12, 2019 | 100.57 | 101.48 | 100.32 | 100.93 | 95,768 | +0.47(+0.47%) |
Apr 11, 2019 | 98.64 | 100.48 | 97.81 | 100.46 | 141,112 | +2.10(+2.14%) |
Apr 10, 2019 | 98.36 | 98.74 | 97.54 | 98.36 | 111,961 | +0.30(+0.31%) |
Apr 09, 2019 | 99.80 | 99.80 | 97.89 | 98.06 | 89,605 | -1.90(-1.90%) |
Apr 08, 2019 | 99.51 | 100.40 | 99.31 | 99.97 | 113,201 | -0.10(-0.10%) |
Apr 05, 2019 | 98.86 | 100.16 | 98.49 | 100.07 | 120,936 | +1.37(+1.39%) |
Apr 04, 2019 | 100.10 | 100.10 | 97.81 | 98.70 | 149,488 | -1.20(-1.20%) |
Apr 03, 2019 | 98.38 | 100.25 | 98.38 | 99.90 | 139,677 | +2.46(+2.52%) |
Apr 02, 2019 | 98.40 | 98.50 | 97.29 | 97.44 | 184,930 | -0.73(-0.74%) |
Apr 01, 2019 | 97.72 | 98.92 | 97.16 | 98.18 | 182,369 | +1.22(+1.26%) |
Mar 29, 2019 | 97.99 | 98.72 | 96.15 | 96.96 | 213,718 | -0.61(-0.62%) |
Mar 28, 2019 | 96.54 | 98.21 | 96.54 | 97.57 | 118,110 | +1.19(+1.24%) |
Mar 27, 2019 | 95.45 | 96.65 | 94.72 | 96.37 | 149,765 | +0.94(+0.98%) |
Mar 26, 2019 | 95.21 | 96.33 | 94.72 | 95.44 | 181,539 | +0.79(+0.83%) |
Mar 25, 2019 | 93.43 | 95.03 | 93.00 | 94.65 | 221,163 | +1.25(+1.34%) |
Mar 22, 2019 | 95.20 | 95.20 | 93.20 | 93.40 | 202,734 | -2.22(-2.32%) |
Mar 21, 2019 | 95.43 | 97.34 | 95.19 | 95.62 | 166,453 | -0.22(-0.23%) |
Mar 20, 2019 | 96.24 | 96.79 | 94.24 | 95.84 | 112,666 | -0.63(-0.65%) |
Mar 19, 2019 | 96.74 | 97.34 | 96.04 | 96.47 | 227,638 | -0.02(-0.02%) |
Mar 18, 2019 | 95.83 | 97.10 | 95.63 | 96.49 | 134,259 | +0.83(+0.86%) |
Mar 15, 2019 | 95.21 | 96.67 | 95.21 | 95.66 | 355,451 | +0.68(+0.71%) |
Mar 14, 2019 | 95.80 | 95.80 | 94.73 | 94.99 | 202,693 | -1.02(-1.06%) |
Mar 13, 2019 | 97.67 | 98.12 | 95.62 | 96.01 | 198,909 | -1.67(-1.71%) |
Mar 12, 2019 | 98.00 | 98.16 | 96.86 | 97.68 | 135,425 | -0.38(-0.38%) |
Mar 11, 2019 | 95.99 | 98.36 | 95.99 | 98.05 | 146,197 | +2.16(+2.25%) |
Mar 08, 2019 | 95.30 | 96.16 | 95.19 | 95.90 | 132,347 | +0.06(+0.06%) |
Mar 07, 2019 | 95.63 | 96.16 | 94.12 | 95.84 | 283,405 | +0.43(+0.45%) |
Mar 06, 2019 | 95.92 | 96.28 | 95.41 | 95.41 | 167,479 | -0.47(-0.49%) |
Mar 05, 2019 | 96.33 | 96.67 | 95.31 | 95.88 | 130,683 | -0.52(-0.53%) |
Mar 04, 2019 | 96.55 | 96.92 | 95.47 | 96.39 | 185,113 | +0.03(+0.03%) |