Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.75 | 100.01 | 99.74 | 99.92 | 40,000 | +0.13(+0.13%) |
May 30, 2019 | 99.75 | 99.85 | 99.55 | 99.79 | 6,614 | +0.14(+0.14%) |
May 29, 2019 | 99.65 | 99.71 | 99.65 | 99.65 | 5,895 | -0.08(-0.08%) |
May 28, 2019 | 99.74 | 99.74 | 99.60 | 99.73 | 4,171 | +0.15(+0.15%) |
May 24, 2019 | 99.54 | 99.66 | 99.49 | 99.58 | 3,700 | -0.13(-0.13%) |
May 23, 2019 | 99.35 | 99.77 | 99.35 | 99.72 | 10,957 | +0.22(+0.22%) |
May 22, 2019 | 99.55 | 99.62 | 99.42 | 99.50 | 9,154 | +0.02(+0.02%) |
May 21, 2019 | 99.43 | 99.50 | 99.43 | 99.48 | 4,634 | +0.13(+0.13%) |
May 20, 2019 | 99.47 | 99.50 | 99.35 | 99.35 | 2,509 | -0.20(-0.20%) |
May 17, 2019 | 99.55 | 99.63 | 99.43 | 99.55 | 4,800 | +0.00(+0.00%) |
May 16, 2019 | 99.45 | 99.64 | 99.45 | 99.55 | 6,430 | -0.11(-0.12%) |
May 15, 2019 | 99.68 | 99.68 | 99.45 | 99.66 | 26,539 | +0.12(+0.13%) |
May 14, 2019 | 99.49 | 99.55 | 99.42 | 99.53 | 7,555 | +0.02(+0.03%) |
May 13, 2019 | 99.34 | 99.55 | 99.34 | 99.51 | 4,814 | +0.00(+0.00%) |
May 10, 2019 | 99.44 | 99.53 | 99.30 | 99.51 | 6,700 | +0.13(+0.13%) |
May 09, 2019 | 99.43 | 99.49 | 99.16 | 99.38 | 39,393 | +0.11(+0.11%) |
May 08, 2019 | 99.45 | 99.45 | 99.21 | 99.27 | 4,466 | -0.19(-0.19%) |
May 07, 2019 | 99.48 | 99.48 | 99.43 | 99.45 | 14,264 | +0.01(+0.01%) |
May 06, 2019 | 99.37 | 99.45 | 99.19 | 99.44 | 13,630 | +0.15(+0.15%) |
May 03, 2019 | 99.19 | 99.35 | 99.18 | 99.29 | 6,300 | +0.11(+0.11%) |
May 02, 2019 | 99.26 | 99.26 | 99.08 | 99.18 | 9,482 | -0.06(-0.06%) |
May 01, 2019 | 99.33 | 99.55 | 99.16 | 99.24 | 4,403 | -0.43(-0.43%) |
Apr 30, 2019 | 99.57 | 99.72 | 99.56 | 99.66 | 5,811 | +0.14(+0.14%) |
Apr 29, 2019 | 99.61 | 99.61 | 99.44 | 99.53 | 7,498 | -0.11(-0.11%) |
Apr 26, 2019 | 99.65 | 99.72 | 99.51 | 99.64 | 3,800 | +0.18(+0.18%) |
Apr 25, 2019 | 99.39 | 99.48 | 99.39 | 99.45 | 3,761 | +0.02(+0.03%) |
Apr 24, 2019 | 99.37 | 99.54 | 99.35 | 99.43 | 11,537 | +0.03(+0.03%) |
Apr 23, 2019 | 99.27 | 99.40 | 99.27 | 99.40 | 10,573 | +0.20(+0.20%) |
Apr 22, 2019 | 99.21 | 99.21 | 99.03 | 99.20 | 5,386 | -0.02(-0.02%) |
Apr 18, 2019 | 99.33 | 99.33 | 99.22 | 99.22 | 8,200 | -0.05(-0.05%) |
Apr 17, 2019 | 99.29 | 99.32 | 99.11 | 99.26 | 14,021 | +0.03(+0.03%) |
Apr 16, 2019 | 99.31 | 99.40 | 99.18 | 99.23 | 59,783 | -0.08(-0.08%) |
Apr 15, 2019 | 99.33 | 99.34 | 99.19 | 99.32 | 2,575 | -0.00(-0.00%) |
Apr 12, 2019 | 99.38 | 99.38 | 99.18 | 99.32 | 10,000 | -0.08(-0.08%) |
Apr 11, 2019 | 99.24 | 99.42 | 99.24 | 99.40 | 21,606 | +0.10(+0.10%) |
Apr 10, 2019 | 99.26 | 99.30 | 99.20 | 99.30 | 9,746 | +0.14(+0.14%) |
Apr 09, 2019 | 99.18 | 99.22 | 99.07 | 99.16 | 9,697 | +0.09(+0.10%) |
Apr 08, 2019 | 99.15 | 99.15 | 99.02 | 99.07 | 6,164 | +0.00(+0.00%) |
Apr 05, 2019 | 99.03 | 99.07 | 99.00 | 99.06 | 3,100 | +0.09(+0.09%) |
Apr 04, 2019 | 98.93 | 99.06 | 98.88 | 98.98 | 4,930 | +0.06(+0.06%) |
Apr 03, 2019 | 99.01 | 99.01 | 98.86 | 98.92 | 7,998 | -0.09(-0.09%) |
Apr 02, 2019 | 98.96 | 99.02 | 98.89 | 99.01 | 7,727 | +0.12(+0.12%) |
Apr 01, 2019 | 99.09 | 99.09 | 98.77 | 98.89 | 5,230 | -0.53(-0.54%) |
Mar 29, 2019 | 99.41 | 99.45 | 99.36 | 99.42 | 5,900 | -0.02(-0.02%) |
Mar 28, 2019 | 99.40 | 99.44 | 99.31 | 99.44 | 4,928 | +0.00(+0.00%) |
Mar 27, 2019 | 99.41 | 99.53 | 99.36 | 99.44 | 3,159 | +0.11(+0.11%) |
Mar 26, 2019 | 99.29 | 99.39 | 99.28 | 99.34 | 4,192 | -0.00(-0.00%) |
Mar 25, 2019 | 98.97 | 99.39 | 98.97 | 99.34 | 6,410 | +0.14(+0.14%) |
Mar 22, 2019 | 99.01 | 99.20 | 99.01 | 99.20 | 2,300 | +0.31(+0.32%) |
Mar 21, 2019 | 98.94 | 98.97 | 98.77 | 98.89 | 4,908 | +0.08(+0.08%) |
Mar 20, 2019 | 98.64 | 99.00 | 98.46 | 98.81 | 29,070 | +0.29(+0.29%) |
Mar 19, 2019 | 98.59 | 98.62 | 98.46 | 98.52 | 10,896 | -0.08(-0.08%) |
Mar 18, 2019 | 98.54 | 98.60 | 98.36 | 98.60 | 11,037 | +0.04(+0.04%) |
Mar 15, 2019 | 98.58 | 98.58 | 98.45 | 98.56 | 2,300 | +0.15(+0.16%) |
Mar 14, 2019 | 98.42 | 98.43 | 98.25 | 98.41 | 2,976 | +0.06(+0.06%) |
Mar 13, 2019 | 98.19 | 98.42 | 98.19 | 98.34 | 2,305 | -0.06(-0.06%) |
Mar 12, 2019 | 98.03 | 98.41 | 98.03 | 98.40 | 11,722 | +0.35(+0.36%) |
Mar 11, 2019 | 98.10 | 98.12 | 97.97 | 98.05 | 20,502 | +0.05(+0.05%) |
Mar 08, 2019 | 97.96 | 98.05 | 97.95 | 98.00 | 6,200 | +0.07(+0.07%) |
Mar 07, 2019 | 97.93 | 97.98 | 97.82 | 97.93 | 2,190 | +0.09(+0.09%) |
Mar 06, 2019 | 97.81 | 97.93 | 97.76 | 97.84 | 10,247 | +0.11(+0.11%) |
Mar 05, 2019 | 97.74 | 97.79 | 97.55 | 97.73 | 14,809 | +0.22(+0.22%) |
Mar 04, 2019 | 97.78 | 97.78 | 97.52 | 97.52 | 12,845 | -0.07(-0.07%) |