Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 100.18 | 101.51 | 99.20 | 100.32 | 962,200 | -1.46(-1.43%) |
May 30, 2019 | 101.00 | 101.82 | 100.35 | 101.78 | 759,442 | +1.30(+1.29%) |
May 29, 2019 | 98.16 | 100.72 | 97.40 | 100.48 | 1,228,346 | +0.40(+0.40%) |
May 28, 2019 | 98.83 | 100.48 | 98.70 | 100.08 | 1,037,424 | +1.86(+1.89%) |
May 24, 2019 | 96.24 | 98.56 | 96.18 | 98.22 | 743,700 | +2.44(+2.55%) |
May 23, 2019 | 96.32 | 96.96 | 94.27 | 95.78 | 511,207 | -2.26(-2.31%) |
May 22, 2019 | 96.92 | 98.88 | 96.92 | 98.04 | 561,356 | +0.57(+0.58%) |
May 21, 2019 | 95.92 | 97.74 | 95.33 | 97.47 | 795,381 | +2.68(+2.83%) |
May 20, 2019 | 95.73 | 96.43 | 94.29 | 94.79 | 658,037 | -2.74(-2.81%) |
May 17, 2019 | 99.54 | 100.22 | 97.39 | 97.53 | 834,100 | -3.44(-3.41%) |
May 16, 2019 | 101.02 | 102.99 | 100.18 | 100.97 | 1,182,879 | +0.15(+0.15%) |
May 15, 2019 | 100.55 | 103.20 | 100.00 | 100.82 | 2,920,340 | -6.29(-5.87%) |
May 14, 2019 | 103.86 | 107.53 | 103.71 | 107.11 | 1,094,200 | +4.18(+4.06%) |
May 13, 2019 | 105.02 | 105.17 | 101.53 | 102.93 | 1,548,577 | -4.37(-4.07%) |
May 10, 2019 | 106.23 | 108.16 | 104.29 | 107.30 | 873,100 | +0.21(+0.20%) |
May 09, 2019 | 104.55 | 107.99 | 103.57 | 107.09 | 803,114 | +0.97(+0.91%) |
May 08, 2019 | 105.95 | 108.43 | 105.80 | 106.12 | 826,541 | -0.23(-0.22%) |
May 07, 2019 | 106.87 | 107.76 | 104.58 | 106.35 | 773,166 | -2.10(-1.94%) |
May 06, 2019 | 105.04 | 108.91 | 104.62 | 108.45 | 776,441 | +0.55(+0.51%) |
May 03, 2019 | 106.16 | 107.95 | 105.18 | 107.90 | 471,800 | +2.33(+2.21%) |
May 02, 2019 | 104.34 | 105.91 | 103.01 | 105.57 | 1,043,363 | +0.87(+0.83%) |
May 01, 2019 | 105.76 | 105.97 | 104.13 | 104.70 | 500,153 | -0.54(-0.51%) |
Apr 30, 2019 | 104.01 | 105.50 | 103.13 | 105.24 | 601,245 | +0.65(+0.62%) |
Apr 29, 2019 | 103.38 | 104.83 | 102.79 | 104.59 | 806,057 | +1.26(+1.22%) |
Apr 26, 2019 | 101.66 | 104.05 | 99.81 | 103.33 | 771,800 | +1.28(+1.25%) |
Apr 25, 2019 | 101.61 | 103.32 | 101.12 | 102.05 | 609,738 | +0.98(+0.97%) |
Apr 24, 2019 | 102.04 | 103.45 | 100.94 | 101.07 | 762,964 | -0.92(-0.90%) |
Apr 23, 2019 | 97.22 | 102.23 | 96.76 | 101.99 | 1,125,193 | +5.38(+5.57%) |
Apr 22, 2019 | 95.58 | 97.10 | 95.58 | 96.61 | 574,870 | +0.52(+0.54%) |
Apr 18, 2019 | 96.74 | 98.36 | 95.01 | 96.09 | 496,600 | -1.02(-1.05%) |
Apr 17, 2019 | 101.11 | 101.20 | 96.71 | 97.11 | 566,187 | -3.52(-3.50%) |
Apr 16, 2019 | 100.29 | 102.47 | 99.51 | 100.63 | 731,652 | +1.29(+1.30%) |
Apr 15, 2019 | 98.94 | 99.95 | 98.25 | 99.34 | 845,874 | +0.00(+0.00%) |
Apr 12, 2019 | 99.41 | 100.14 | 98.52 | 99.34 | 1,055,000 | +0.73(+0.74%) |
Apr 11, 2019 | 98.24 | 99.32 | 97.35 | 98.61 | 482,842 | +0.53(+0.54%) |
Apr 10, 2019 | 96.82 | 98.41 | 96.43 | 98.08 | 434,021 | +1.46(+1.51%) |
Apr 09, 2019 | 95.49 | 97.35 | 95.47 | 96.62 | 900,485 | +0.47(+0.49%) |
Apr 08, 2019 | 95.87 | 96.36 | 93.43 | 96.15 | 376,799 | -0.11(-0.11%) |
Apr 05, 2019 | 96.97 | 97.71 | 96.04 | 96.26 | 494,200 | -0.42(-0.43%) |
Apr 04, 2019 | 98.56 | 98.87 | 95.03 | 96.68 | 870,154 | -1.88(-1.91%) |
Apr 03, 2019 | 96.77 | 99.09 | 96.20 | 98.56 | 1,208,268 | +3.14(+3.29%) |
Apr 02, 2019 | 95.34 | 95.42 | 93.01 | 95.42 | 1,750,803 | -0.09(-0.09%) |
Apr 01, 2019 | 99.90 | 100.68 | 94.69 | 95.51 | 1,267,091 | -3.19(-3.23%) |
Mar 29, 2019 | 99.31 | 99.57 | 97.79 | 98.70 | 945,900 | +0.28(+0.28%) |
Mar 28, 2019 | 98.50 | 99.77 | 96.51 | 98.42 | 539,460 | +0.43(+0.44%) |
Mar 27, 2019 | 101.00 | 101.11 | 96.62 | 97.99 | 690,070 | -2.92(-2.89%) |
Mar 26, 2019 | 101.30 | 102.20 | 100.06 | 100.91 | 319,625 | +0.96(+0.96%) |
Mar 25, 2019 | 99.44 | 100.42 | 98.02 | 99.95 | 819,609 | -0.30(-0.30%) |
Mar 22, 2019 | 104.49 | 105.30 | 100.03 | 100.25 | 632,400 | -5.16(-4.90%) |
Mar 21, 2019 | 102.02 | 105.44 | 101.60 | 105.41 | 786,281 | +2.79(+2.72%) |
Mar 20, 2019 | 104.54 | 104.98 | 101.79 | 102.62 | 624,848 | -2.03(-1.94%) |
Mar 19, 2019 | 104.46 | 105.25 | 102.77 | 104.65 | 912,356 | +0.84(+0.81%) |
Mar 18, 2019 | 103.88 | 104.99 | 102.33 | 103.81 | 609,248 | -0.22(-0.21%) |
Mar 15, 2019 | 105.58 | 105.65 | 103.81 | 104.03 | 641,900 | -1.15(-1.09%) |
Mar 14, 2019 | 103.99 | 106.14 | 103.37 | 105.18 | 561,669 | +0.70(+0.67%) |
Mar 13, 2019 | 105.88 | 107.02 | 104.27 | 104.48 | 649,694 | -0.64(-0.61%) |
Mar 12, 2019 | 104.38 | 106.79 | 103.20 | 105.12 | 900,639 | +0.98(+0.94%) |
Mar 11, 2019 | 101.17 | 104.81 | 101.17 | 104.14 | 527,023 | +3.58(+3.56%) |
Mar 08, 2019 | 99.69 | 102.16 | 99.46 | 100.56 | 660,400 | -1.44(-1.41%) |
Mar 07, 2019 | 100.82 | 102.82 | 100.38 | 102.00 | 625,438 | +0.83(+0.82%) |
Mar 06, 2019 | 102.27 | 102.81 | 99.48 | 101.17 | 823,718 | -1.20(-1.17%) |
Mar 05, 2019 | 102.81 | 102.81 | 100.19 | 102.37 | 547,332 | -0.24(-0.23%) |
Mar 04, 2019 | 108.60 | 109.00 | 98.83 | 102.61 | 1,346,392 | -5.45(-5.04%) |