Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.19 | 87.91 | 86.04 | 87.20 | 693,736 | -0.72(-0.81%) |
May 30, 2019 | 88.94 | 89.94 | 86.98 | 87.91 | 598,247 | -0.90(-1.01%) |
May 29, 2019 | 90.71 | 90.87 | 88.55 | 88.81 | 578,039 | -2.59(-2.83%) |
May 28, 2019 | 93.71 | 93.79 | 91.36 | 91.40 | 461,643 | -2.18(-2.33%) |
May 24, 2019 | 94.14 | 94.72 | 92.51 | 93.59 | 315,796 | -0.10(-0.11%) |
May 23, 2019 | 94.19 | 94.35 | 92.85 | 93.69 | 429,594 | -1.20(-1.26%) |
May 22, 2019 | 95.91 | 96.39 | 93.75 | 94.88 | 399,782 | -1.46(-1.51%) |
May 21, 2019 | 96.47 | 97.85 | 95.59 | 96.34 | 554,083 | +0.54(+0.57%) |
May 20, 2019 | 95.81 | 97.02 | 95.74 | 95.80 | 434,928 | -0.84(-0.87%) |
May 17, 2019 | 95.93 | 97.15 | 95.34 | 96.64 | 399,464 | -0.01(-0.01%) |
May 16, 2019 | 96.54 | 97.71 | 96.35 | 96.65 | 304,042 | +0.52(+0.54%) |
May 15, 2019 | 94.81 | 96.53 | 94.13 | 96.13 | 284,514 | +0.79(+0.83%) |
May 14, 2019 | 94.51 | 96.32 | 94.29 | 95.34 | 444,383 | +1.14(+1.21%) |
May 13, 2019 | 96.62 | 97.02 | 93.84 | 94.20 | 449,605 | -4.00(-4.08%) |
May 10, 2019 | 98.22 | 98.54 | 96.24 | 98.21 | 332,132 | +0.02(+0.02%) |
May 09, 2019 | 98.75 | 99.51 | 97.33 | 98.19 | 435,774 | -1.25(-1.26%) |
May 08, 2019 | 100.28 | 100.60 | 98.84 | 99.44 | 510,893 | -0.83(-0.83%) |
May 07, 2019 | 102.23 | 102.40 | 99.67 | 100.27 | 388,058 | -2.56(-2.49%) |
May 06, 2019 | 100.32 | 103.05 | 99.20 | 102.83 | 557,725 | +1.44(+1.42%) |
May 03, 2019 | 99.33 | 101.53 | 99.00 | 101.39 | 369,439 | +2.72(+2.76%) |
May 02, 2019 | 95.76 | 98.78 | 95.47 | 98.67 | 425,453 | +2.89(+3.02%) |
May 01, 2019 | 98.80 | 98.80 | 95.55 | 95.77 | 483,851 | -2.80(-2.84%) |
Apr 30, 2019 | 98.69 | 99.58 | 98.39 | 98.57 | 623,298 | -0.56(-0.57%) |
Apr 29, 2019 | 105.04 | 105.04 | 98.76 | 99.13 | 813,495 | -6.19(-5.88%) |
Apr 26, 2019 | 104.06 | 105.59 | 103.69 | 105.31 | 396,633 | +1.36(+1.31%) |
Apr 25, 2019 | 103.13 | 108.76 | 101.71 | 103.96 | 894,936 | +0.60(+0.58%) |
Apr 24, 2019 | 101.45 | 103.89 | 101.32 | 103.36 | 331,797 | +1.90(+1.87%) |
Apr 23, 2019 | 101.30 | 101.79 | 100.94 | 101.46 | 385,885 | +0.06(+0.05%) |
Apr 22, 2019 | 101.25 | 101.83 | 100.60 | 101.41 | 259,267 | +0.19(+0.19%) |
Apr 18, 2019 | 101.98 | 102.28 | 101.08 | 101.22 | 459,974 | -0.17(-0.17%) |
Apr 17, 2019 | 102.27 | 102.45 | 100.68 | 101.39 | 412,659 | -0.25(-0.25%) |
Apr 16, 2019 | 100.41 | 101.92 | 99.99 | 101.64 | 450,889 | +0.65(+0.64%) |
Apr 15, 2019 | 101.92 | 102.80 | 100.57 | 100.99 | 198,682 | -0.89(-0.87%) |
Apr 12, 2019 | 101.98 | 102.56 | 101.14 | 101.88 | 252,262 | +0.52(+0.51%) |
Apr 11, 2019 | 100.74 | 101.87 | 100.57 | 101.36 | 244,154 | +0.85(+0.85%) |
Apr 10, 2019 | 100.41 | 100.93 | 99.84 | 100.51 | 287,394 | +0.10(+0.10%) |
Apr 09, 2019 | 100.77 | 101.32 | 100.09 | 100.41 | 249,282 | -0.79(-0.78%) |
Apr 08, 2019 | 100.84 | 101.24 | 100.57 | 101.20 | 310,125 | +0.47(+0.47%) |
Apr 05, 2019 | 100.21 | 101.47 | 99.48 | 100.73 | 243,197 | +0.52(+0.51%) |
Apr 04, 2019 | 99.33 | 100.91 | 98.96 | 100.21 | 299,841 | +1.09(+1.09%) |
Apr 03, 2019 | 99.82 | 100.91 | 98.92 | 99.13 | 306,894 | -0.35(-0.35%) |
Apr 02, 2019 | 100.54 | 101.08 | 99.13 | 99.48 | 282,949 | -1.19(-1.19%) |
Apr 01, 2019 | 99.75 | 101.27 | 99.75 | 100.67 | 257,931 | +1.72(+1.74%) |
Mar 29, 2019 | 99.37 | 99.96 | 98.69 | 98.96 | 402,491 | -0.13(-0.13%) |
Mar 28, 2019 | 97.63 | 99.60 | 97.63 | 99.08 | 444,279 | +1.63(+1.67%) |
Mar 27, 2019 | 96.46 | 98.06 | 96.46 | 97.45 | 353,763 | +0.98(+1.01%) |
Mar 26, 2019 | 95.27 | 96.97 | 94.51 | 96.48 | 272,246 | +1.69(+1.78%) |
Mar 25, 2019 | 95.70 | 96.65 | 94.54 | 94.79 | 231,759 | -0.81(-0.84%) |
Mar 22, 2019 | 97.73 | 97.93 | 95.53 | 95.59 | 433,444 | -2.56(-2.61%) |
Mar 21, 2019 | 96.44 | 98.66 | 96.44 | 98.15 | 250,620 | +1.29(+1.34%) |
Mar 20, 2019 | 96.90 | 97.92 | 95.45 | 96.86 | 336,773 | -0.39(-0.40%) |
Mar 19, 2019 | 100.80 | 101.58 | 96.94 | 97.25 | 475,204 | -3.47(-3.45%) |
Mar 18, 2019 | 99.12 | 100.75 | 98.84 | 100.72 | 312,111 | +1.87(+1.89%) |
Mar 15, 2019 | 100.46 | 101.05 | 98.77 | 98.85 | 611,973 | -1.58(-1.58%) |
Mar 14, 2019 | 100.05 | 100.60 | 99.17 | 100.43 | 279,754 | +0.56(+0.56%) |
Mar 13, 2019 | 99.87 | 101.69 | 99.79 | 99.87 | 483,137 | +0.42(+0.42%) |
Mar 12, 2019 | 99.42 | 99.91 | 97.87 | 99.45 | 426,717 | +0.36(+0.37%) |
Mar 11, 2019 | 95.97 | 99.15 | 95.44 | 99.09 | 458,076 | +3.10(+3.23%) |
Mar 08, 2019 | 94.88 | 96.23 | 94.19 | 95.99 | 375,629 | +0.46(+0.48%) |
Mar 07, 2019 | 95.08 | 95.82 | 94.45 | 95.53 | 344,982 | +0.26(+0.28%) |
Mar 06, 2019 | 95.53 | 95.64 | 94.63 | 95.27 | 318,994 | -0.19(-0.20%) |
Mar 05, 2019 | 97.24 | 97.24 | 95.27 | 95.45 | 453,357 | -1.75(-1.80%) |
Mar 04, 2019 | 99.05 | 99.52 | 96.88 | 97.20 | 304,020 | -1.68(-1.70%) |