Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.40 | 84.75 | 83.71 | 84.07 | 1,613,616 | -1.24(-1.45%) |
May 30, 2019 | 85.24 | 85.93 | 84.76 | 85.30 | 1,000,774 | +0.35(+0.41%) |
May 29, 2019 | 84.24 | 85.05 | 83.51 | 84.95 | 1,172,119 | +0.22(+0.26%) |
May 28, 2019 | 86.02 | 86.23 | 84.70 | 84.73 | 1,933,798 | -1.50(-1.74%) |
May 24, 2019 | 86.07 | 86.39 | 85.49 | 86.23 | 922,427 | +0.80(+0.93%) |
May 23, 2019 | 86.63 | 86.69 | 85.02 | 85.44 | 1,351,189 | -2.07(-2.37%) |
May 22, 2019 | 87.53 | 87.97 | 87.19 | 87.51 | 602,076 | -0.33(-0.38%) |
May 21, 2019 | 87.30 | 88.01 | 87.17 | 87.84 | 583,777 | +1.29(+1.49%) |
May 20, 2019 | 86.47 | 86.97 | 85.91 | 86.55 | 957,703 | -0.21(-0.24%) |
May 17, 2019 | 86.87 | 88.36 | 86.18 | 86.76 | 1,104,338 | -0.77(-0.88%) |
May 16, 2019 | 86.73 | 88.33 | 86.55 | 87.53 | 1,131,257 | +1.12(+1.30%) |
May 15, 2019 | 84.83 | 86.91 | 84.77 | 86.41 | 1,116,646 | +0.63(+0.74%) |
May 14, 2019 | 84.39 | 86.44 | 84.21 | 85.78 | 1,073,747 | +1.72(+2.05%) |
May 13, 2019 | 86.06 | 86.81 | 83.92 | 84.06 | 1,928,042 | -3.71(-4.22%) |
May 10, 2019 | 85.27 | 88.19 | 84.83 | 87.76 | 1,958,428 | +2.29(+2.67%) |
May 09, 2019 | 84.80 | 85.73 | 83.55 | 85.48 | 1,377,151 | -0.12(-0.15%) |
May 08, 2019 | 85.62 | 86.32 | 85.55 | 85.60 | 1,076,641 | -0.26(-0.30%) |
May 07, 2019 | 86.72 | 87.48 | 85.19 | 85.86 | 1,707,627 | -2.03(-2.31%) |
May 06, 2019 | 87.32 | 88.27 | 86.63 | 87.89 | 1,134,892 | -0.93(-1.05%) |
May 03, 2019 | 87.86 | 88.87 | 87.79 | 88.82 | 646,072 | +1.33(+1.52%) |
May 02, 2019 | 88.36 | 88.80 | 86.52 | 87.49 | 1,212,860 | -0.67(-0.76%) |
May 01, 2019 | 89.72 | 89.72 | 88.07 | 88.16 | 1,174,028 | -1.19(-1.33%) |
Apr 30, 2019 | 89.28 | 89.47 | 88.27 | 89.35 | 1,386,559 | +0.18(+0.21%) |
Apr 29, 2019 | 89.83 | 90.11 | 89.14 | 89.17 | 933,914 | -0.64(-0.71%) |
Apr 26, 2019 | 89.59 | 89.91 | 88.17 | 89.81 | 1,059,462 | +0.32(+0.36%) |
Apr 25, 2019 | 91.09 | 91.11 | 89.35 | 89.48 | 1,484,961 | -1.75(-1.91%) |
Apr 24, 2019 | 92.87 | 92.87 | 88.23 | 91.23 | 1,862,207 | +1.88(+2.10%) |
Apr 23, 2019 | 88.50 | 89.58 | 87.53 | 89.35 | 1,189,410 | +0.84(+0.95%) |
Apr 22, 2019 | 87.98 | 88.73 | 87.48 | 88.51 | 1,579,399 | +0.49(+0.56%) |
Apr 18, 2019 | 88.14 | 88.32 | 87.46 | 88.02 | 1,587,268 | -0.16(-0.18%) |
Apr 17, 2019 | 88.94 | 88.94 | 87.72 | 88.18 | 1,059,948 | -0.49(-0.55%) |
Apr 16, 2019 | 87.57 | 88.81 | 87.34 | 88.67 | 991,114 | +1.44(+1.65%) |
Apr 15, 2019 | 88.10 | 88.35 | 86.96 | 87.23 | 805,684 | -0.79(-0.90%) |
Apr 12, 2019 | 88.25 | 88.50 | 87.09 | 88.02 | 938,308 | +0.96(+1.10%) |
Apr 11, 2019 | 86.93 | 87.79 | 86.70 | 87.07 | 1,067,764 | +0.58(+0.67%) |
Apr 10, 2019 | 86.44 | 86.52 | 85.04 | 86.48 | 1,235,273 | +0.19(+0.22%) |
Apr 09, 2019 | 86.50 | 86.85 | 85.83 | 86.29 | 941,110 | -0.57(-0.65%) |
Apr 08, 2019 | 86.81 | 87.10 | 86.53 | 86.86 | 996,463 | +0.05(+0.06%) |
Apr 05, 2019 | 86.02 | 86.90 | 85.70 | 86.81 | 1,245,222 | +1.19(+1.39%) |
Apr 04, 2019 | 85.82 | 86.26 | 85.04 | 85.62 | 777,852 | -0.24(-0.28%) |
Apr 03, 2019 | 86.39 | 86.68 | 85.79 | 85.86 | 1,141,318 | +0.02(+0.03%) |
Apr 02, 2019 | 85.89 | 86.18 | 85.44 | 85.84 | 826,501 | -0.02(-0.03%) |
Apr 01, 2019 | 84.23 | 86.13 | 84.21 | 85.86 | 2,168,903 | +2.64(+3.18%) |
Mar 29, 2019 | 83.14 | 83.35 | 82.66 | 83.22 | 1,125,272 | +0.86(+1.04%) |
Mar 28, 2019 | 82.49 | 83.06 | 82.07 | 82.36 | 1,523,223 | +0.00(+0.00%) |
Mar 27, 2019 | 83.18 | 83.74 | 81.78 | 82.36 | 1,049,354 | -0.66(-0.80%) |
Mar 26, 2019 | 82.34 | 83.09 | 82.02 | 83.03 | 1,133,417 | +1.39(+1.70%) |
Mar 25, 2019 | 82.20 | 82.61 | 81.10 | 81.64 | 1,142,964 | -0.45(-0.55%) |
Mar 22, 2019 | 84.36 | 84.51 | 81.75 | 82.09 | 1,495,470 | -2.95(-3.47%) |
Mar 21, 2019 | 83.62 | 85.20 | 83.16 | 85.04 | 1,455,949 | +1.21(+1.44%) |
Mar 20, 2019 | 85.25 | 85.25 | 83.70 | 83.83 | 1,350,437 | -1.48(-1.73%) |
Mar 19, 2019 | 85.60 | 86.58 | 85.02 | 85.31 | 2,026,915 | -0.17(-0.20%) |
Mar 18, 2019 | 85.20 | 85.74 | 85.11 | 85.49 | 1,785,565 | +0.34(+0.40%) |
Mar 15, 2019 | 83.50 | 85.25 | 83.28 | 85.15 | 3,419,369 | +1.46(+1.75%) |
Mar 14, 2019 | 83.91 | 83.91 | 82.97 | 83.68 | 1,420,131 | +0.07(+0.09%) |
Mar 13, 2019 | 83.28 | 83.70 | 82.74 | 83.61 | 1,487,404 | +0.76(+0.92%) |
Mar 12, 2019 | 81.87 | 82.98 | 81.87 | 82.85 | 1,504,836 | +1.11(+1.35%) |
Mar 11, 2019 | 80.40 | 81.79 | 80.40 | 81.74 | 1,265,424 | +1.86(+2.32%) |
Mar 08, 2019 | 78.83 | 79.95 | 78.43 | 79.89 | 1,341,667 | +0.47(+0.59%) |
Mar 07, 2019 | 80.70 | 80.97 | 79.23 | 79.42 | 1,483,721 | -1.48(-1.83%) |
Mar 06, 2019 | 81.57 | 81.88 | 80.89 | 80.89 | 1,364,912 | -0.62(-0.76%) |
Mar 05, 2019 | 82.28 | 82.28 | 81.47 | 81.51 | 1,397,299 | -0.60(-0.73%) |
Mar 04, 2019 | 83.43 | 83.93 | 81.48 | 82.11 | 2,395,250 | -0.93(-1.12%) |