Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.88 | 96.70 | 95.70 | 95.70 | 161 | -1.07(-1.11%) |
May 30, 2019 | 96.78 | 96.78 | 96.78 | 96.78 | 404 | +0.22(+0.23%) |
May 29, 2019 | 97.11 | 97.26 | 96.27 | 96.55 | 676 | -1.41(-1.44%) |
May 28, 2019 | 98.23 | 98.71 | 97.97 | 97.97 | 616 | +0.82(+0.84%) |
May 24, 2019 | 98.34 | 98.34 | 97.15 | 97.15 | 2,794 | -0.82(-0.84%) |
May 23, 2019 | 97.82 | 97.97 | 97.52 | 97.97 | 257 | -2.49(-2.48%) |
May 22, 2019 | 100.46 | 100.46 | 100.46 | 100.46 | 26 | +0.07(+0.07%) |
May 21, 2019 | 100.39 | 100.39 | 100.39 | 100.39 | 27 | +1.53(+1.54%) |
May 20, 2019 | 99.08 | 99.79 | 98.86 | 98.86 | 564 | -2.08(-2.06%) |
May 17, 2019 | 100.37 | 101.02 | 100.37 | 100.94 | 859 | -0.89(-0.88%) |
May 16, 2019 | 101.73 | 101.84 | 101.73 | 101.84 | 67 | +2.38(+2.39%) |
May 15, 2019 | 99.12 | 99.46 | 99.12 | 99.46 | 83 | +1.19(+1.21%) |
May 14, 2019 | 97.19 | 98.27 | 97.19 | 98.27 | 136 | +1.90(+1.98%) |
May 13, 2019 | 96.78 | 96.78 | 96.37 | 96.37 | 103 | -3.46(-3.47%) |
May 10, 2019 | 99.83 | 99.83 | 99.83 | 99.83 | 53 | +0.27(+0.27%) |
May 09, 2019 | 98.38 | 99.90 | 98.38 | 99.56 | 194 | +0.36(+0.37%) |
May 08, 2019 | 99.20 | 99.20 | 99.20 | 99.20 | 248 | +0.93(+0.95%) |
May 07, 2019 | 100.61 | 100.61 | 98.27 | 98.27 | 728 | -2.49(-2.48%) |
May 06, 2019 | 100.87 | 100.87 | 100.76 | 100.76 | 63 | -0.63(-0.62%) |
May 03, 2019 | 101.65 | 101.65 | 101.21 | 101.39 | 214 | +2.23(+2.25%) |
May 02, 2019 | 99.16 | 99.16 | 99.16 | 99.16 | 108 | -2.04(-2.02%) |
May 01, 2019 | 101.95 | 101.95 | 101.20 | 101.20 | 284 | -0.56(-0.55%) |
Apr 30, 2019 | 101.76 | 101.77 | 101.02 | 101.77 | 468 | -0.18(-0.18%) |
Apr 29, 2019 | 101.80 | 101.95 | 101.80 | 101.95 | 1,308 | +2.07(+2.07%) |
Apr 26, 2019 | 99.88 | 99.88 | 99.88 | 99.88 | 53 | -0.49(-0.49%) |
Apr 25, 2019 | 101.80 | 101.80 | 100.28 | 100.37 | 186 | +0.36(+0.36%) |
Apr 24, 2019 | 100.94 | 100.94 | 100.02 | 100.02 | 409 | +0.41(+0.41%) |
Apr 23, 2019 | 98.80 | 99.61 | 98.80 | 99.61 | 226 | +2.06(+2.11%) |
Apr 22, 2019 | 97.55 | 97.55 | 97.55 | 97.55 | 45 | +0.33(+0.34%) |
Apr 18, 2019 | 98.71 | 98.71 | 97.22 | 97.22 | 429 | -1.56(-1.58%) |
Apr 17, 2019 | 101.69 | 101.69 | 98.60 | 98.79 | 166 | -0.60(-0.60%) |
Apr 16, 2019 | 100.16 | 100.16 | 99.38 | 99.38 | 201 | +0.00(+0.00%) |
Apr 15, 2019 | 99.38 | 99.38 | 99.38 | 10 | +0.00(+0.00%) | |
Apr 12, 2019 | 99.42 | 99.53 | 99.08 | 99.38 | 7,979 | -0.14(-0.14%) |
Apr 11, 2019 | 99.52 | 99.52 | 99.52 | 99.52 | 97 | +0.11(+0.11%) |
Apr 10, 2019 | 99.38 | 99.49 | 99.38 | 99.42 | 29,723 | +0.71(+0.72%) |
Apr 09, 2019 | 98.38 | 98.71 | 98.08 | 98.71 | 16,413 | +1.19(+1.22%) |
Apr 08, 2019 | 97.34 | 97.97 | 97.34 | 97.52 | 8,550 | +0.00(+0.00%) |
Apr 05, 2019 | 97.52 | 97.52 | 97.52 | 62 | +0.00(+0.00%) | |
Apr 04, 2019 | 98.45 | 98.45 | 97.52 | 97.52 | 13,550 | -2.42(-2.42%) |
Apr 03, 2019 | 99.01 | 99.94 | 99.01 | 99.94 | 5,616 | +1.30(+1.32%) |
Apr 02, 2019 | 98.64 | 98.64 | 98.64 | 98.64 | 289 | -0.37(-0.38%) |
Apr 01, 2019 | 99.98 | 99.98 | 98.60 | 99.01 | 1,142 | +1.30(+1.33%) |
Mar 29, 2019 | 97.30 | 97.97 | 97.30 | 97.71 | 7,038 | +0.93(+0.96%) |
Mar 28, 2019 | 96.85 | 97.10 | 96.78 | 96.78 | 323 | -0.93(-0.95%) |
Mar 27, 2019 | 97.71 | 97.71 | 97.71 | 97.71 | 82 | +0.32(+0.32%) |
Mar 26, 2019 | 97.39 | 97.39 | 97.39 | 1 | +0.00(+0.00%) | |
Mar 25, 2019 | 97.15 | 97.45 | 97.15 | 97.39 | 1,093 | -0.43(-0.44%) |
Mar 22, 2019 | 99.72 | 99.72 | 97.82 | 97.82 | 161 | -2.61(-2.59%) |
Mar 21, 2019 | 99.57 | 100.42 | 99.57 | 100.42 | 214 | +2.23(+2.27%) |
Mar 20, 2019 | 98.19 | 98.19 | 98.19 | 98.19 | 29 | -0.07(-0.08%) |
Mar 19, 2019 | 97.95 | 98.27 | 97.95 | 98.27 | 9,266 | +1.00(+1.03%) |
Mar 18, 2019 | 97.37 | 97.37 | 97.11 | 97.26 | 5,462 | +0.22(+0.23%) |
Mar 15, 2019 | 98.15 | 98.15 | 96.89 | 97.04 | 617 | +0.11(+0.12%) |
Mar 14, 2019 | 96.44 | 97.15 | 96.44 | 96.93 | 3,938 | +0.63(+0.66%) |
Mar 13, 2019 | 95.32 | 96.44 | 95.32 | 96.29 | 40,114 | +0.93(+0.98%) |
Mar 12, 2019 | 94.95 | 96.18 | 94.54 | 95.36 | 11,696 | +0.63(+0.67%) |
Mar 11, 2019 | 93.31 | 94.88 | 93.31 | 94.73 | 10,921 | +2.49(+2.70%) |
Mar 08, 2019 | 92.12 | 92.31 | 91.57 | 92.24 | 967 | -1.00(-1.08%) |
Mar 07, 2019 | 93.43 | 93.43 | 93.24 | 93.24 | 1,855 | -0.11(-0.12%) |
Mar 06, 2019 | 93.02 | 93.35 | 92.87 | 93.35 | 1,496 | -0.74(-0.79%) |
Mar 05, 2019 | 93.72 | 94.10 | 93.72 | 94.10 | 440 | +0.22(+0.24%) |
Mar 04, 2019 | 95.63 | 95.63 | 93.43 | 93.87 | 772 | -2.75(-2.85%) |