Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.33 | 97.50 | 94.95 | 96.40 | 88,000 | -0.14(-0.15%) |
May 30, 2019 | 96.40 | 97.93 | 95.84 | 96.54 | 64,785 | +0.73(+0.76%) |
May 29, 2019 | 95.72 | 96.97 | 95.44 | 95.81 | 123,151 | -1.00(-1.03%) |
May 28, 2019 | 95.35 | 97.67 | 94.25 | 96.81 | 273,628 | +1.75(+1.84%) |
May 24, 2019 | 96.90 | 97.68 | 93.43 | 95.06 | 126,000 | -1.44(-1.49%) |
May 23, 2019 | 95.47 | 96.66 | 94.45 | 96.50 | 124,770 | +0.10(+0.10%) |
May 22, 2019 | 96.15 | 97.77 | 95.34 | 96.40 | 86,411 | +0.15(+0.16%) |
May 21, 2019 | 95.78 | 97.86 | 95.75 | 96.25 | 112,804 | +1.19(+1.25%) |
May 20, 2019 | 96.35 | 97.13 | 94.87 | 95.06 | 82,456 | -1.67(-1.73%) |
May 17, 2019 | 94.99 | 99.28 | 94.90 | 96.73 | 110,400 | +1.10(+1.15%) |
May 16, 2019 | 93.29 | 96.60 | 93.01 | 95.63 | 98,223 | +2.37(+2.54%) |
May 15, 2019 | 92.18 | 94.43 | 92.00 | 93.26 | 82,647 | +0.29(+0.31%) |
May 14, 2019 | 92.70 | 93.55 | 92.03 | 92.97 | 66,286 | +0.92(+1.00%) |
May 13, 2019 | 93.24 | 93.24 | 91.57 | 92.05 | 148,021 | -3.53(-3.69%) |
May 10, 2019 | 96.14 | 97.28 | 94.80 | 95.58 | 78,000 | -0.88(-0.91%) |
May 09, 2019 | 95.57 | 96.78 | 95.31 | 96.46 | 205,262 | -0.58(-0.60%) |
May 08, 2019 | 95.55 | 97.79 | 95.55 | 97.04 | 132,296 | +1.68(+1.76%) |
May 07, 2019 | 93.98 | 96.30 | 93.01 | 95.36 | 174,660 | +0.30(+0.31%) |
May 06, 2019 | 91.54 | 96.23 | 91.24 | 95.06 | 194,431 | +1.30(+1.39%) |
May 03, 2019 | 88.00 | 94.59 | 84.28 | 93.76 | 467,200 | -3.28(-3.38%) |
May 02, 2019 | 96.00 | 98.16 | 95.45 | 97.04 | 182,057 | +0.80(+0.83%) |
May 01, 2019 | 97.20 | 97.69 | 95.15 | 96.24 | 152,134 | -0.87(-0.90%) |
Apr 30, 2019 | 97.65 | 98.65 | 96.03 | 97.11 | 116,280 | +0.10(+0.10%) |
Apr 29, 2019 | 95.55 | 97.41 | 95.05 | 97.01 | 110,328 | +1.21(+1.26%) |
Apr 26, 2019 | 94.96 | 95.94 | 94.32 | 95.80 | 248,500 | +1.23(+1.30%) |
Apr 25, 2019 | 94.80 | 95.52 | 93.31 | 94.57 | 131,596 | +0.02(+0.02%) |
Apr 24, 2019 | 95.06 | 97.07 | 94.07 | 94.55 | 101,396 | -0.33(-0.35%) |
Apr 23, 2019 | 93.42 | 96.03 | 93.22 | 94.88 | 185,225 | +2.00(+2.15%) |
Apr 22, 2019 | 88.78 | 94.70 | 88.68 | 92.88 | 226,413 | +4.10(+4.62%) |
Apr 18, 2019 | 88.00 | 89.27 | 87.52 | 88.78 | 109,900 | +0.76(+0.86%) |
Apr 17, 2019 | 87.83 | 89.40 | 87.00 | 88.02 | 226,968 | +0.52(+0.59%) |
Apr 16, 2019 | 85.34 | 87.65 | 85.04 | 87.50 | 172,491 | +2.47(+2.90%) |
Apr 15, 2019 | 82.31 | 85.22 | 82.30 | 85.03 | 98,068 | +2.33(+2.82%) |
Apr 12, 2019 | 82.76 | 82.94 | 81.63 | 82.70 | 67,200 | +0.25(+0.30%) |
Apr 11, 2019 | 81.74 | 82.50 | 80.76 | 82.45 | 64,566 | +0.70(+0.86%) |
Apr 10, 2019 | 81.12 | 82.28 | 81.12 | 81.75 | 61,929 | +0.64(+0.79%) |
Apr 09, 2019 | 81.19 | 81.80 | 79.95 | 81.11 | 78,436 | -0.41(-0.50%) |
Apr 08, 2019 | 81.63 | 81.64 | 80.02 | 81.52 | 132,341 | +0.09(+0.11%) |
Apr 05, 2019 | 80.42 | 81.64 | 80.03 | 81.43 | 88,000 | +1.11(+1.38%) |
Apr 04, 2019 | 81.47 | 81.82 | 79.00 | 80.32 | 108,939 | -1.14(-1.40%) |
Apr 03, 2019 | 80.48 | 81.99 | 80.00 | 81.46 | 112,301 | +1.36(+1.70%) |
Apr 02, 2019 | 78.57 | 80.49 | 78.30 | 80.10 | 97,827 | +1.54(+1.96%) |
Apr 01, 2019 | 80.21 | 80.47 | 77.74 | 78.56 | 217,881 | -0.84(-1.06%) |
Mar 29, 2019 | 79.15 | 80.00 | 78.23 | 79.40 | 194,000 | +1.03(+1.31%) |
Mar 28, 2019 | 77.25 | 78.72 | 76.52 | 78.37 | 99,307 | +1.37(+1.78%) |
Mar 27, 2019 | 79.48 | 80.22 | 76.04 | 77.00 | 168,656 | -2.47(-3.11%) |
Mar 26, 2019 | 78.21 | 81.70 | 77.69 | 79.47 | 260,793 | +1.83(+2.36%) |
Mar 25, 2019 | 75.11 | 78.11 | 74.93 | 77.64 | 131,910 | +1.89(+2.50%) |
Mar 22, 2019 | 77.75 | 78.05 | 75.44 | 75.75 | 161,100 | -2.17(-2.78%) |
Mar 21, 2019 | 75.14 | 78.08 | 75.00 | 77.92 | 117,255 | +2.37(+3.14%) |
Mar 20, 2019 | 74.34 | 75.90 | 73.72 | 75.55 | 135,211 | +1.21(+1.63%) |
Mar 19, 2019 | 73.95 | 74.75 | 73.20 | 74.34 | 92,305 | +0.53(+0.72%) |
Mar 18, 2019 | 74.74 | 75.36 | 73.43 | 73.81 | 107,323 | -0.55(-0.74%) |
Mar 15, 2019 | 74.05 | 74.79 | 73.50 | 74.36 | 237,200 | +0.40(+0.54%) |
Mar 14, 2019 | 72.51 | 74.10 | 71.96 | 73.96 | 119,619 | +1.02(+1.40%) |
Mar 13, 2019 | 71.43 | 73.60 | 70.80 | 72.94 | 179,831 | +1.43(+2.00%) |
Mar 12, 2019 | 70.55 | 71.83 | 70.17 | 71.51 | 103,015 | +0.71(+1.00%) |
Mar 11, 2019 | 68.21 | 70.84 | 68.21 | 70.80 | 115,969 | +2.70(+3.96%) |
Mar 08, 2019 | 65.55 | 68.21 | 65.50 | 68.10 | 154,500 | +1.80(+2.71%) |
Mar 07, 2019 | 68.26 | 68.53 | 65.74 | 66.30 | 176,955 | -2.50(-3.63%) |
Mar 06, 2019 | 68.15 | 68.81 | 67.61 | 68.80 | 148,479 | +0.57(+0.84%) |
Mar 05, 2019 | 68.63 | 68.63 | 66.10 | 68.23 | 165,427 | -0.43(-0.63%) |
Mar 04, 2019 | 66.39 | 68.77 | 65.43 | 68.66 | 220,900 | +2.94(+4.47%) |