Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.74 | 89.86 | 88.27 | 88.40 | 2,357,323 | -1.32(-1.47%) |
May 30, 2019 | 89.50 | 91.10 | 89.09 | 89.72 | 2,294,846 | +0.45(+0.50%) |
May 29, 2019 | 87.46 | 89.93 | 87.30 | 89.27 | 3,353,291 | +0.91(+1.03%) |
May 28, 2019 | 89.77 | 90.21 | 88.04 | 88.36 | 3,959,095 | -1.19(-1.33%) |
May 24, 2019 | 90.60 | 91.37 | 89.47 | 89.55 | 2,509,067 | -0.28(-0.31%) |
May 23, 2019 | 90.52 | 91.50 | 88.81 | 89.83 | 3,722,728 | -2.47(-2.67%) |
May 22, 2019 | 89.93 | 93.81 | 89.71 | 92.30 | 5,700,768 | +1.42(+1.56%) |
May 21, 2019 | 92.28 | 92.58 | 90.17 | 90.88 | 5,094,294 | +2.17(+2.44%) |
May 20, 2019 | 89.06 | 90.30 | 88.01 | 88.72 | 4,952,188 | -3.03(-3.30%) |
May 17, 2019 | 93.92 | 94.50 | 91.16 | 91.75 | 6,009,451 | -3.52(-3.70%) |
May 16, 2019 | 96.14 | 96.61 | 94.68 | 95.27 | 4,846,443 | -2.90(-2.96%) |
May 15, 2019 | 96.08 | 99.02 | 96.02 | 98.17 | 2,533,934 | +1.04(+1.07%) |
May 14, 2019 | 95.69 | 97.55 | 95.52 | 97.13 | 2,496,838 | +2.29(+2.42%) |
May 13, 2019 | 97.49 | 97.98 | 94.32 | 94.84 | 5,385,570 | -5.80(-5.76%) |
May 10, 2019 | 100.28 | 101.14 | 97.98 | 100.64 | 2,661,831 | +0.05(+0.05%) |
May 09, 2019 | 99.31 | 101.08 | 98.13 | 100.59 | 3,746,330 | +0.00(+0.00%) |
May 08, 2019 | 102.33 | 102.79 | 100.52 | 100.59 | 4,197,709 | -2.85(-2.75%) |
May 07, 2019 | 103.18 | 103.99 | 101.72 | 103.44 | 3,259,056 | -1.14(-1.09%) |
May 06, 2019 | 103.79 | 104.99 | 103.18 | 104.58 | 2,470,672 | -1.84(-1.73%) |
May 03, 2019 | 106.99 | 107.33 | 105.48 | 106.41 | 2,721,398 | -0.01(-0.01%) |
May 02, 2019 | 104.48 | 106.84 | 104.23 | 106.42 | 2,443,488 | +2.06(+1.97%) |
May 01, 2019 | 106.06 | 106.42 | 104.31 | 104.37 | 1,760,478 | -1.40(-1.32%) |
Apr 30, 2019 | 104.15 | 106.30 | 103.67 | 105.77 | 2,884,724 | +2.15(+2.07%) |
Apr 29, 2019 | 103.96 | 104.45 | 103.18 | 103.62 | 2,063,213 | -0.51(-0.49%) |
Apr 26, 2019 | 103.05 | 104.27 | 102.05 | 104.13 | 2,467,194 | -0.53(-0.50%) |
Apr 25, 2019 | 105.89 | 105.91 | 103.28 | 104.66 | 3,245,444 | -2.06(-1.93%) |
Apr 24, 2019 | 104.44 | 107.86 | 103.86 | 106.72 | 6,294,524 | +2.89(+2.79%) |
Apr 23, 2019 | 103.34 | 104.09 | 103.02 | 103.83 | 3,777,453 | +0.45(+0.44%) |
Apr 22, 2019 | 104.10 | 104.28 | 103.23 | 103.37 | 2,523,193 | -1.07(-1.03%) |
Apr 18, 2019 | 104.72 | 104.72 | 103.51 | 104.45 | 2,255,962 | +0.35(+0.34%) |
Apr 17, 2019 | 104.71 | 105.48 | 103.59 | 104.09 | 2,754,011 | -0.18(-0.17%) |
Apr 16, 2019 | 103.12 | 104.63 | 103.05 | 104.28 | 2,526,196 | +1.51(+1.47%) |
Apr 15, 2019 | 104.13 | 104.26 | 102.47 | 102.76 | 1,561,204 | -1.16(-1.11%) |
Apr 12, 2019 | 102.66 | 103.99 | 102.04 | 103.92 | 2,180,569 | +2.17(+2.14%) |
Apr 11, 2019 | 102.25 | 102.53 | 101.15 | 101.75 | 1,961,690 | -0.23(-0.22%) |
Apr 10, 2019 | 100.45 | 102.02 | 100.04 | 101.97 | 2,161,407 | +1.44(+1.43%) |
Apr 09, 2019 | 101.45 | 101.66 | 100.16 | 100.53 | 2,040,786 | -1.14(-1.12%) |
Apr 08, 2019 | 100.77 | 101.75 | 100.42 | 101.67 | 2,459,457 | +0.25(+0.25%) |
Apr 05, 2019 | 101.08 | 101.73 | 100.59 | 101.42 | 2,779,316 | +0.84(+0.83%) |
Apr 04, 2019 | 99.87 | 100.96 | 99.31 | 100.58 | 2,676,938 | +0.64(+0.64%) |
Apr 03, 2019 | 99.74 | 101.05 | 99.32 | 99.94 | 3,010,795 | +1.57(+1.60%) |
Apr 02, 2019 | 98.39 | 98.72 | 97.73 | 98.37 | 1,850,940 | -0.15(-0.16%) |
Apr 01, 2019 | 96.92 | 98.83 | 96.69 | 98.52 | 3,831,785 | +2.74(+2.86%) |
Mar 29, 2019 | 95.69 | 96.23 | 95.17 | 95.79 | 3,052,643 | +1.09(+1.15%) |
Mar 28, 2019 | 95.59 | 96.12 | 93.99 | 94.69 | 2,874,191 | -0.81(-0.85%) |
Mar 27, 2019 | 97.32 | 97.79 | 94.43 | 95.50 | 2,880,600 | -1.95(-2.00%) |
Mar 26, 2019 | 96.48 | 97.49 | 96.19 | 97.45 | 3,637,764 | +1.68(+1.76%) |
Mar 25, 2019 | 95.39 | 96.53 | 94.63 | 95.77 | 2,957,206 | -1.96(-2.00%) |
Mar 22, 2019 | 99.90 | 100.08 | 97.65 | 97.72 | 2,527,860 | -2.53(-2.52%) |
Mar 21, 2019 | 99.18 | 101.11 | 98.72 | 100.25 | 4,093,722 | +1.43(+1.45%) |
Mar 20, 2019 | 100.06 | 100.33 | 98.38 | 98.82 | 2,902,246 | -1.22(-1.22%) |
Mar 19, 2019 | 100.01 | 100.44 | 99.44 | 100.04 | 2,137,500 | +0.73(+0.73%) |
Mar 18, 2019 | 99.52 | 100.43 | 98.66 | 99.32 | 2,730,969 | -0.22(-0.22%) |
Mar 15, 2019 | 99.16 | 100.68 | 98.59 | 99.53 | 5,027,255 | +1.04(+1.05%) |
Mar 14, 2019 | 98.62 | 98.62 | 97.47 | 98.50 | 2,155,565 | +0.15(+0.16%) |
Mar 13, 2019 | 98.65 | 99.23 | 97.99 | 98.34 | 1,993,787 | +0.15(+0.16%) |
Mar 12, 2019 | 97.97 | 98.77 | 97.05 | 98.19 | 2,628,913 | +0.21(+0.21%) |
Mar 11, 2019 | 95.95 | 98.03 | 95.93 | 97.98 | 3,169,671 | +2.07(+2.15%) |
Mar 08, 2019 | 95.31 | 96.16 | 94.74 | 95.91 | 5,266,183 | -0.25(-0.26%) |
Mar 07, 2019 | 97.14 | 97.14 | 95.74 | 96.16 | 2,755,229 | -1.01(-1.04%) |
Mar 06, 2019 | 98.56 | 98.87 | 96.96 | 97.17 | 2,228,769 | -1.31(-1.33%) |
Mar 05, 2019 | 98.82 | 99.22 | 98.23 | 98.48 | 3,124,623 | -0.39(-0.40%) |
Mar 04, 2019 | 99.18 | 99.62 | 97.14 | 98.87 | 2,767,426 | +0.20(+0.20%) |