Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.46 | 103.89 | 101.33 | 103.59 | 113,100 | +0.15(+0.15%) |
May 30, 2019 | 103.06 | 104.54 | 102.94 | 103.44 | 119,910 | +0.08(+0.08%) |
May 29, 2019 | 102.27 | 103.80 | 101.85 | 103.36 | 146,004 | +0.69(+0.67%) |
May 28, 2019 | 103.00 | 103.73 | 102.11 | 102.67 | 172,991 | -0.32(-0.31%) |
May 24, 2019 | 102.16 | 103.99 | 102.06 | 102.99 | 171,400 | +1.43(+1.41%) |
May 23, 2019 | 101.60 | 102.30 | 101.02 | 101.56 | 149,410 | -0.85(-0.83%) |
May 22, 2019 | 101.64 | 103.05 | 101.63 | 102.41 | 171,392 | +0.48(+0.47%) |
May 21, 2019 | 102.14 | 103.62 | 101.44 | 101.93 | 94,485 | +0.42(+0.41%) |
May 20, 2019 | 101.90 | 102.16 | 99.82 | 101.51 | 221,725 | -0.83(-0.81%) |
May 17, 2019 | 103.97 | 104.98 | 102.30 | 102.34 | 255,900 | -2.23(-2.13%) |
May 16, 2019 | 104.32 | 106.16 | 104.04 | 104.57 | 116,072 | +0.47(+0.45%) |
May 15, 2019 | 103.15 | 104.89 | 103.15 | 104.10 | 101,447 | +0.44(+0.42%) |
May 14, 2019 | 103.90 | 105.00 | 102.82 | 103.66 | 138,532 | +0.08(+0.08%) |
May 13, 2019 | 102.75 | 103.72 | 101.62 | 103.58 | 155,810 | -0.68(-0.65%) |
May 10, 2019 | 102.80 | 104.64 | 101.78 | 104.26 | 179,800 | +1.16(+1.13%) |
May 09, 2019 | 101.80 | 103.30 | 101.60 | 103.10 | 130,542 | +0.71(+0.69%) |
May 08, 2019 | 102.64 | 103.76 | 102.16 | 102.39 | 155,131 | -0.25(-0.24%) |
May 07, 2019 | 102.20 | 102.99 | 101.19 | 102.64 | 126,348 | -0.32(-0.31%) |
May 06, 2019 | 101.40 | 104.12 | 101.07 | 102.96 | 240,465 | -0.98(-0.94%) |
May 03, 2019 | 100.23 | 104.46 | 99.74 | 103.94 | 240,100 | +3.37(+3.35%) |
May 02, 2019 | 102.95 | 103.61 | 99.50 | 100.57 | 297,964 | -1.63(-1.59%) |
May 01, 2019 | 95.00 | 102.61 | 93.37 | 102.20 | 839,309 | +5.94(+6.17%) |
Apr 30, 2019 | 88.95 | 96.26 | 87.70 | 96.26 | 193,127 | +7.28(+8.18%) |
Apr 29, 2019 | 88.86 | 90.23 | 88.54 | 88.98 | 123,438 | +0.29(+0.33%) |
Apr 26, 2019 | 85.91 | 88.80 | 85.31 | 88.69 | 133,200 | +2.91(+3.39%) |
Apr 25, 2019 | 88.29 | 88.41 | 85.60 | 85.78 | 72,561 | -2.67(-3.02%) |
Apr 24, 2019 | 87.23 | 89.35 | 86.19 | 88.45 | 94,349 | +1.11(+1.27%) |
Apr 23, 2019 | 86.21 | 87.46 | 85.55 | 87.34 | 109,550 | +1.29(+1.50%) |
Apr 22, 2019 | 86.35 | 86.53 | 85.22 | 86.05 | 77,758 | -0.45(-0.52%) |
Apr 18, 2019 | 86.52 | 87.06 | 85.80 | 86.50 | 96,900 | -0.35(-0.40%) |
Apr 17, 2019 | 88.38 | 88.38 | 86.14 | 86.85 | 86,511 | -1.18(-1.34%) |
Apr 16, 2019 | 88.21 | 88.38 | 87.56 | 88.03 | 96,088 | -0.27(-0.31%) |
Apr 15, 2019 | 88.62 | 88.99 | 87.82 | 88.30 | 76,096 | -0.18(-0.20%) |
Apr 12, 2019 | 88.41 | 88.52 | 87.49 | 88.48 | 99,900 | +0.48(+0.55%) |
Apr 11, 2019 | 88.83 | 88.83 | 87.78 | 88.00 | 86,824 | -0.67(-0.76%) |
Apr 10, 2019 | 88.81 | 89.25 | 88.29 | 88.67 | 96,040 | +0.05(+0.06%) |
Apr 09, 2019 | 88.86 | 89.80 | 88.04 | 88.62 | 128,640 | -0.34(-0.38%) |
Apr 08, 2019 | 90.82 | 90.95 | 88.82 | 88.96 | 84,270 | -1.73(-1.91%) |
Apr 05, 2019 | 90.08 | 90.96 | 90.01 | 90.69 | 166,200 | +0.92(+1.02%) |
Apr 04, 2019 | 89.93 | 90.33 | 89.00 | 89.77 | 85,347 | +0.01(+0.01%) |
Apr 03, 2019 | 89.45 | 90.46 | 88.67 | 89.76 | 94,238 | +0.84(+0.94%) |
Apr 02, 2019 | 88.89 | 89.22 | 88.11 | 88.92 | 71,613 | +0.16(+0.18%) |
Apr 01, 2019 | 88.09 | 89.13 | 88.04 | 88.76 | 85,330 | +1.16(+1.32%) |
Mar 29, 2019 | 86.97 | 87.82 | 86.62 | 87.60 | 89,600 | +0.96(+1.11%) |
Mar 28, 2019 | 86.24 | 88.20 | 86.15 | 86.64 | 69,920 | +0.59(+0.69%) |
Mar 27, 2019 | 85.77 | 87.23 | 84.86 | 86.05 | 71,519 | +0.29(+0.34%) |
Mar 26, 2019 | 85.98 | 86.44 | 85.20 | 85.76 | 72,943 | +0.26(+0.30%) |
Mar 25, 2019 | 85.62 | 86.46 | 84.76 | 85.50 | 83,103 | -0.08(-0.09%) |
Mar 22, 2019 | 87.53 | 87.65 | 85.44 | 85.58 | 154,600 | -2.44(-2.77%) |
Mar 21, 2019 | 86.53 | 88.64 | 86.53 | 88.02 | 90,233 | +1.45(+1.67%) |
Mar 20, 2019 | 87.14 | 87.38 | 85.47 | 86.57 | 95,394 | -0.62(-0.71%) |
Mar 19, 2019 | 86.24 | 88.02 | 86.24 | 87.19 | 180,300 | +1.37(+1.60%) |
Mar 18, 2019 | 86.05 | 87.22 | 84.86 | 85.82 | 151,785 | -0.19(-0.22%) |
Mar 15, 2019 | 86.84 | 88.22 | 85.75 | 86.01 | 224,900 | -0.74(-0.85%) |
Mar 14, 2019 | 86.83 | 87.41 | 86.51 | 86.75 | 124,214 | -0.12(-0.14%) |
Mar 13, 2019 | 85.60 | 87.03 | 85.60 | 86.87 | 105,794 | +1.27(+1.48%) |
Mar 12, 2019 | 86.92 | 86.92 | 85.30 | 85.60 | 87,305 | -1.12(-1.29%) |
Mar 11, 2019 | 84.89 | 86.79 | 84.89 | 86.72 | 69,328 | +1.98(+2.34%) |
Mar 08, 2019 | 84.48 | 85.19 | 84.43 | 84.74 | 125,500 | -0.19(-0.22%) |
Mar 07, 2019 | 85.01 | 85.21 | 84.71 | 84.93 | 112,058 | -0.26(-0.31%) |
Mar 06, 2019 | 86.08 | 86.08 | 84.78 | 85.19 | 70,775 | -0.95(-1.10%) |
Mar 05, 2019 | 86.60 | 86.60 | 85.82 | 86.14 | 99,873 | -0.49(-0.57%) |
Mar 04, 2019 | 87.74 | 87.74 | 86.07 | 86.63 | 136,123 | -1.04(-1.19%) |