Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.49 | 104.12 | 102.26 | 103.32 | 240,630 | +0.19(+0.19%) |
May 30, 2019 | 103.36 | 104.08 | 102.38 | 103.12 | 205,395 | -0.10(-0.09%) |
May 29, 2019 | 103.35 | 104.10 | 101.83 | 103.22 | 290,111 | -0.25(-0.24%) |
May 28, 2019 | 104.95 | 105.79 | 103.37 | 103.47 | 217,793 | -1.27(-1.22%) |
May 24, 2019 | 105.86 | 107.04 | 104.72 | 104.74 | 194,312 | -0.94(-0.89%) |
May 23, 2019 | 104.36 | 106.35 | 104.03 | 105.68 | 320,705 | +0.90(+0.86%) |
May 22, 2019 | 104.43 | 105.06 | 103.53 | 104.78 | 180,714 | +0.58(+0.55%) |
May 21, 2019 | 102.49 | 104.32 | 102.49 | 104.20 | 341,715 | +2.10(+2.05%) |
May 20, 2019 | 102.99 | 103.15 | 101.83 | 102.11 | 178,790 | -1.47(-1.42%) |
May 17, 2019 | 102.78 | 103.98 | 101.63 | 103.57 | 181,998 | +0.43(+0.42%) |
May 16, 2019 | 102.42 | 103.30 | 101.92 | 103.14 | 196,538 | +0.66(+0.65%) |
May 15, 2019 | 101.49 | 102.92 | 101.37 | 102.48 | 195,596 | +0.83(+0.82%) |
May 14, 2019 | 100.72 | 102.06 | 100.32 | 101.64 | 219,010 | +1.05(+1.04%) |
May 13, 2019 | 99.54 | 100.77 | 99.49 | 100.60 | 217,148 | -0.18(-0.18%) |
May 10, 2019 | 99.98 | 100.99 | 99.53 | 100.78 | 210,919 | +0.69(+0.69%) |
May 09, 2019 | 99.39 | 100.38 | 98.02 | 100.09 | 257,505 | +0.49(+0.49%) |
May 08, 2019 | 99.02 | 100.91 | 99.02 | 99.60 | 222,171 | +0.53(+0.54%) |
May 07, 2019 | 99.50 | 100.22 | 98.39 | 99.07 | 281,257 | -0.80(-0.80%) |
May 06, 2019 | 99.71 | 100.74 | 99.35 | 99.87 | 221,564 | -0.68(-0.68%) |
May 03, 2019 | 98.60 | 100.75 | 98.55 | 100.55 | 192,843 | +2.20(+2.23%) |
May 02, 2019 | 98.82 | 101.07 | 98.27 | 98.35 | 441,271 | -0.48(-0.48%) |
May 01, 2019 | 97.09 | 99.54 | 96.51 | 98.83 | 449,057 | +1.98(+2.05%) |
Apr 30, 2019 | 97.08 | 97.81 | 96.55 | 96.85 | 253,255 | -0.24(-0.25%) |
Apr 29, 2019 | 96.93 | 98.02 | 96.87 | 97.09 | 222,692 | +0.17(+0.17%) |
Apr 26, 2019 | 97.84 | 97.88 | 94.63 | 96.92 | 622,476 | -0.75(-0.77%) |
Apr 25, 2019 | 96.48 | 99.43 | 95.18 | 97.67 | 688,267 | +1.03(+1.06%) |
Apr 24, 2019 | 96.14 | 97.32 | 96.14 | 96.64 | 237,993 | +0.61(+0.64%) |
Apr 23, 2019 | 96.23 | 96.49 | 95.16 | 96.03 | 391,448 | -0.21(-0.22%) |
Apr 22, 2019 | 96.66 | 96.86 | 94.96 | 96.24 | 273,269 | -0.49(-0.50%) |
Apr 18, 2019 | 95.84 | 97.17 | 95.39 | 96.73 | 237,806 | +1.04(+1.08%) |
Apr 17, 2019 | 96.09 | 96.48 | 94.78 | 95.70 | 214,440 | -0.27(-0.28%) |
Apr 16, 2019 | 97.45 | 97.59 | 95.41 | 95.96 | 157,670 | -1.49(-1.53%) |
Apr 15, 2019 | 97.81 | 98.11 | 96.49 | 97.45 | 266,009 | -0.39(-0.40%) |
Apr 12, 2019 | 97.35 | 97.96 | 97.32 | 97.84 | 243,455 | +0.37(+0.38%) |
Apr 11, 2019 | 97.64 | 97.93 | 96.76 | 97.47 | 176,769 | -0.05(-0.05%) |
Apr 10, 2019 | 97.23 | 97.99 | 97.09 | 97.52 | 327,021 | +0.58(+0.60%) |
Apr 09, 2019 | 96.62 | 97.32 | 96.37 | 96.94 | 266,273 | +0.32(+0.33%) |
Apr 08, 2019 | 97.40 | 97.66 | 96.08 | 96.62 | 285,968 | -0.91(-0.93%) |
Apr 05, 2019 | 96.72 | 98.02 | 96.63 | 97.53 | 223,458 | +0.88(+0.91%) |
Apr 04, 2019 | 97.03 | 97.06 | 95.61 | 96.65 | 246,873 | -0.19(-0.19%) |
Apr 03, 2019 | 96.19 | 97.26 | 95.73 | 96.84 | 288,816 | +0.68(+0.71%) |
Apr 02, 2019 | 95.60 | 96.38 | 94.70 | 96.16 | 266,791 | +0.78(+0.82%) |
Apr 01, 2019 | 95.13 | 95.46 | 93.57 | 95.38 | 301,816 | +0.65(+0.68%) |
Mar 29, 2019 | 94.93 | 95.24 | 94.09 | 94.73 | 314,853 | -0.15(-0.16%) |
Mar 28, 2019 | 93.38 | 94.96 | 93.38 | 94.88 | 357,858 | +1.82(+1.96%) |
Mar 27, 2019 | 92.16 | 93.15 | 91.55 | 93.06 | 281,756 | +0.77(+0.84%) |
Mar 26, 2019 | 91.90 | 92.56 | 91.53 | 92.29 | 167,315 | +0.86(+0.94%) |
Mar 25, 2019 | 91.98 | 92.28 | 90.75 | 91.43 | 202,563 | -0.66(-0.71%) |
Mar 22, 2019 | 93.95 | 94.39 | 92.02 | 92.09 | 233,559 | -1.77(-1.89%) |
Mar 21, 2019 | 91.56 | 94.44 | 91.42 | 93.86 | 396,638 | +2.09(+2.28%) |
Mar 20, 2019 | 90.88 | 92.58 | 90.40 | 91.76 | 288,616 | +0.86(+0.94%) |
Mar 19, 2019 | 90.53 | 91.39 | 90.34 | 90.90 | 156,717 | +0.45(+0.49%) |
Mar 18, 2019 | 90.86 | 91.39 | 90.00 | 90.46 | 228,793 | -0.47(-0.52%) |
Mar 15, 2019 | 90.85 | 91.21 | 90.15 | 90.93 | 428,078 | +0.35(+0.39%) |
Mar 14, 2019 | 90.63 | 90.63 | 89.94 | 90.58 | 412,879 | +0.24(+0.26%) |
Mar 13, 2019 | 90.29 | 90.99 | 89.81 | 90.34 | 339,559 | +0.16(+0.17%) |
Mar 12, 2019 | 90.32 | 90.61 | 89.80 | 90.19 | 300,008 | +0.15(+0.17%) |
Mar 11, 2019 | 89.18 | 90.08 | 88.82 | 90.04 | 393,191 | +1.38(+1.55%) |
Mar 08, 2019 | 88.48 | 89.18 | 88.34 | 88.66 | 269,175 | +0.24(+0.27%) |
Mar 07, 2019 | 88.48 | 88.97 | 87.55 | 88.42 | 325,602 | -0.04(-0.04%) |
Mar 06, 2019 | 89.09 | 89.48 | 87.97 | 88.46 | 247,431 | -0.55(-0.62%) |
Mar 05, 2019 | 88.91 | 89.55 | 88.74 | 89.01 | 215,297 | -0.26(-0.29%) |
Mar 04, 2019 | 90.78 | 90.78 | 88.05 | 89.27 | 369,626 | -1.11(-1.23%) |