Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.91 | 96.09 | 92.52 | 93.00 | 1,128,696 | -3.85(-3.97%) |
May 30, 2019 | 97.54 | 98.53 | 96.44 | 96.84 | 567,836 | -0.43(-0.45%) |
May 29, 2019 | 96.95 | 97.80 | 96.15 | 97.28 | 704,584 | -0.01(-0.01%) |
May 28, 2019 | 97.91 | 98.77 | 97.07 | 97.29 | 1,050,144 | -0.20(-0.20%) |
May 24, 2019 | 97.37 | 97.87 | 96.28 | 97.49 | 420,442 | +0.84(+0.87%) |
May 23, 2019 | 98.84 | 99.54 | 96.47 | 96.64 | 813,327 | -3.30(-3.30%) |
May 22, 2019 | 99.97 | 100.39 | 99.16 | 99.95 | 592,649 | -0.22(-0.22%) |
May 21, 2019 | 99.22 | 100.45 | 99.22 | 100.16 | 795,766 | +1.87(+1.91%) |
May 20, 2019 | 97.42 | 98.81 | 96.97 | 98.29 | 578,749 | -0.01(-0.01%) |
May 17, 2019 | 98.96 | 100.54 | 98.18 | 98.30 | 751,413 | -1.40(-1.41%) |
May 16, 2019 | 98.52 | 100.03 | 98.52 | 99.70 | 801,965 | +1.62(+1.65%) |
May 15, 2019 | 96.90 | 98.65 | 96.88 | 98.08 | 629,467 | +0.80(+0.82%) |
May 14, 2019 | 96.60 | 97.96 | 96.36 | 97.28 | 895,631 | +1.15(+1.20%) |
May 13, 2019 | 98.25 | 99.05 | 95.97 | 96.13 | 793,695 | -4.25(-4.23%) |
May 10, 2019 | 98.94 | 100.67 | 97.98 | 100.38 | 887,811 | +1.09(+1.10%) |
May 09, 2019 | 98.73 | 99.44 | 97.38 | 99.29 | 859,312 | -0.24(-0.24%) |
May 08, 2019 | 100.12 | 100.80 | 99.42 | 99.52 | 664,299 | -1.06(-1.06%) |
May 07, 2019 | 101.75 | 102.06 | 99.69 | 100.59 | 630,002 | -2.15(-2.09%) |
May 06, 2019 | 100.77 | 102.89 | 100.52 | 102.73 | 398,040 | -0.04(-0.04%) |
May 03, 2019 | 102.18 | 103.08 | 101.52 | 102.77 | 555,147 | +1.29(+1.27%) |
May 02, 2019 | 101.10 | 102.51 | 100.26 | 101.48 | 631,147 | +0.34(+0.34%) |
May 01, 2019 | 104.06 | 105.13 | 101.12 | 101.14 | 765,803 | +1.66(+1.67%) |
Apr 30, 2019 | 98.81 | 99.60 | 98.00 | 99.48 | 888,009 | +0.69(+0.70%) |
Apr 29, 2019 | 99.03 | 99.39 | 98.34 | 98.80 | 543,944 | -0.40(-0.40%) |
Apr 26, 2019 | 98.41 | 99.25 | 98.02 | 99.19 | 575,528 | +0.04(+0.04%) |
Apr 25, 2019 | 100.36 | 100.36 | 98.59 | 99.16 | 555,564 | -1.06(-1.06%) |
Apr 24, 2019 | 100.10 | 100.78 | 100.10 | 100.22 | 534,539 | +0.26(+0.26%) |
Apr 23, 2019 | 98.96 | 100.24 | 98.77 | 99.96 | 784,326 | +1.11(+1.12%) |
Apr 22, 2019 | 99.15 | 99.29 | 98.55 | 98.84 | 566,730 | -0.44(-0.45%) |
Apr 18, 2019 | 99.49 | 99.56 | 98.63 | 99.29 | 535,722 | +0.19(+0.19%) |
Apr 17, 2019 | 101.38 | 101.43 | 98.60 | 99.10 | 741,829 | -2.35(-2.31%) |
Apr 16, 2019 | 101.91 | 102.28 | 101.23 | 101.44 | 800,046 | -0.43(-0.43%) |
Apr 15, 2019 | 101.19 | 102.01 | 100.53 | 101.88 | 1,184,761 | +1.07(+1.07%) |
Apr 12, 2019 | 100.84 | 101.05 | 99.81 | 100.80 | 1,275,035 | +0.28(+0.28%) |
Apr 11, 2019 | 98.88 | 100.89 | 98.44 | 100.52 | 959,962 | +2.50(+2.55%) |
Apr 10, 2019 | 96.13 | 98.47 | 96.07 | 98.02 | 1,069,816 | +1.96(+2.04%) |
Apr 09, 2019 | 95.78 | 96.21 | 95.45 | 96.07 | 646,705 | -0.02(-0.02%) |
Apr 08, 2019 | 94.72 | 96.16 | 93.44 | 96.08 | 1,003,235 | +1.13(+1.19%) |
Apr 05, 2019 | 95.10 | 95.32 | 94.56 | 94.95 | 589,963 | +0.22(+0.23%) |
Apr 04, 2019 | 94.88 | 95.09 | 94.25 | 94.74 | 621,857 | +0.06(+0.06%) |
Apr 03, 2019 | 94.19 | 95.21 | 93.69 | 94.68 | 785,833 | +1.16(+1.24%) |
Apr 02, 2019 | 92.89 | 94.02 | 92.49 | 93.52 | 614,597 | +0.61(+0.66%) |
Apr 01, 2019 | 91.64 | 93.16 | 91.43 | 92.91 | 716,814 | +2.12(+2.33%) |
Mar 29, 2019 | 90.28 | 91.07 | 89.96 | 90.79 | 1,146,385 | +1.19(+1.32%) |
Mar 28, 2019 | 89.23 | 89.99 | 89.05 | 89.60 | 663,507 | +0.86(+0.97%) |
Mar 27, 2019 | 90.46 | 90.46 | 88.34 | 88.75 | 604,480 | -1.41(-1.57%) |
Mar 26, 2019 | 90.88 | 91.16 | 89.72 | 90.16 | 1,101,493 | +0.04(+0.04%) |
Mar 25, 2019 | 90.42 | 90.44 | 89.31 | 90.12 | 530,497 | -0.20(-0.22%) |
Mar 22, 2019 | 92.72 | 92.91 | 90.29 | 90.32 | 736,021 | -2.55(-2.75%) |
Mar 21, 2019 | 91.69 | 93.54 | 91.62 | 92.87 | 778,993 | +1.33(+1.45%) |
Mar 20, 2019 | 91.72 | 92.14 | 90.92 | 91.54 | 873,668 | -0.36(-0.39%) |
Mar 19, 2019 | 91.82 | 92.53 | 91.41 | 91.90 | 666,052 | +0.49(+0.54%) |
Mar 18, 2019 | 91.97 | 92.34 | 90.73 | 91.41 | 682,130 | -0.74(-0.81%) |
Mar 15, 2019 | 91.27 | 92.16 | 90.86 | 92.16 | 1,314,415 | +1.13(+1.24%) |
Mar 14, 2019 | 91.18 | 91.38 | 90.53 | 91.02 | 616,339 | -0.33(-0.36%) |
Mar 13, 2019 | 90.77 | 91.76 | 90.59 | 91.35 | 874,337 | +0.92(+1.02%) |
Mar 12, 2019 | 89.56 | 90.55 | 89.15 | 90.43 | 740,793 | +1.21(+1.35%) |
Mar 11, 2019 | 87.20 | 89.27 | 87.02 | 89.23 | 948,096 | +2.27(+2.61%) |
Mar 08, 2019 | 85.54 | 87.01 | 85.29 | 86.95 | 508,018 | +0.54(+0.62%) |
Mar 07, 2019 | 87.45 | 87.45 | 85.88 | 86.42 | 719,790 | -1.39(-1.59%) |
Mar 06, 2019 | 88.54 | 88.87 | 87.81 | 87.81 | 646,465 | -0.59(-0.67%) |
Mar 05, 2019 | 88.96 | 89.43 | 88.27 | 88.41 | 618,642 | -0.40(-0.45%) |
Mar 04, 2019 | 89.50 | 89.97 | 87.94 | 88.80 | 559,810 | -0.54(-0.60%) |