Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.18 | 92.35 | 88.67 | 88.88 | 102,530 | -4.63(-4.95%) |
May 30, 2019 | 94.36 | 95.27 | 92.98 | 93.51 | 63,810 | -0.60(-0.64%) |
May 29, 2019 | 95.81 | 96.59 | 93.22 | 94.11 | 88,080 | -2.54(-2.63%) |
May 28, 2019 | 97.73 | 98.57 | 96.46 | 96.65 | 68,766 | -0.98(-1.00%) |
May 24, 2019 | 96.00 | 98.16 | 94.88 | 97.63 | 68,581 | +2.22(+2.33%) |
May 23, 2019 | 96.39 | 97.71 | 93.48 | 95.40 | 225,362 | -1.97(-2.02%) |
May 22, 2019 | 99.11 | 102.31 | 97.18 | 97.37 | 52,424 | -1.96(-1.97%) |
May 21, 2019 | 100.08 | 100.92 | 98.93 | 99.33 | 161,731 | -0.01(-0.01%) |
May 20, 2019 | 98.94 | 100.64 | 98.32 | 99.34 | 59,343 | -0.48(-0.48%) |
May 17, 2019 | 101.54 | 102.11 | 99.82 | 99.82 | 87,784 | -2.53(-2.47%) |
May 16, 2019 | 103.02 | 104.42 | 102.01 | 102.35 | 77,654 | -0.69(-0.67%) |
May 15, 2019 | 101.10 | 103.71 | 100.72 | 103.04 | 65,076 | +1.09(+1.07%) |
May 14, 2019 | 101.20 | 102.52 | 100.39 | 101.95 | 99,803 | +1.39(+1.38%) |
May 13, 2019 | 102.88 | 105.36 | 100.21 | 100.56 | 67,532 | -4.11(-3.93%) |
May 10, 2019 | 101.88 | 105.19 | 101.54 | 104.67 | 89,499 | +1.57(+1.52%) |
May 09, 2019 | 103.49 | 105.38 | 100.90 | 103.10 | 107,684 | -1.15(-1.10%) |
May 08, 2019 | 105.30 | 106.43 | 104.03 | 104.25 | 71,577 | -1.18(-1.12%) |
May 07, 2019 | 104.91 | 107.21 | 104.72 | 105.43 | 65,798 | -0.60(-0.57%) |
May 06, 2019 | 105.79 | 107.16 | 104.48 | 106.03 | 107,126 | -1.36(-1.26%) |
May 03, 2019 | 107.17 | 107.95 | 107.17 | 107.39 | 121,847 | +1.00(+0.94%) |
May 02, 2019 | 107.78 | 107.78 | 103.83 | 106.39 | 98,936 | -1.05(-0.98%) |
May 01, 2019 | 107.87 | 108.32 | 105.22 | 107.44 | 140,382 | +0.17(+0.16%) |
Apr 30, 2019 | 109.27 | 109.45 | 106.49 | 107.27 | 94,403 | -1.61(-1.48%) |
Apr 29, 2019 | 108.88 | 110.71 | 108.49 | 108.88 | 60,072 | +0.87(+0.80%) |
Apr 26, 2019 | 106.80 | 109.73 | 104.53 | 108.01 | 79,909 | +2.73(+2.60%) |
Apr 25, 2019 | 103.64 | 105.95 | 102.60 | 105.28 | 52,275 | +1.54(+1.49%) |
Apr 24, 2019 | 103.79 | 104.43 | 102.78 | 103.73 | 111,482 | +0.04(+0.04%) |
Apr 23, 2019 | 103.44 | 104.30 | 102.97 | 103.69 | 147,837 | +0.02(+0.02%) |
Apr 22, 2019 | 102.39 | 104.15 | 101.96 | 103.67 | 102,404 | +0.80(+0.78%) |
Apr 18, 2019 | 104.38 | 105.36 | 102.14 | 102.87 | 81,057 | -1.74(-1.67%) |
Apr 17, 2019 | 105.75 | 105.75 | 103.01 | 104.61 | 76,060 | -0.38(-0.36%) |
Apr 16, 2019 | 104.27 | 106.68 | 103.44 | 104.99 | 73,692 | +1.38(+1.33%) |
Apr 15, 2019 | 102.08 | 103.61 | 100.28 | 103.61 | 95,641 | +2.09(+2.06%) |
Apr 12, 2019 | 102.18 | 102.77 | 100.42 | 101.52 | 96,901 | +1.02(+1.01%) |
Apr 11, 2019 | 98.13 | 102.05 | 98.00 | 100.50 | 125,336 | +3.40(+3.50%) |
Apr 10, 2019 | 94.31 | 97.43 | 94.24 | 97.11 | 82,086 | +2.79(+2.95%) |
Apr 09, 2019 | 95.71 | 96.07 | 93.85 | 94.32 | 60,421 | -1.34(-1.40%) |
Apr 08, 2019 | 95.13 | 95.81 | 93.60 | 95.66 | 80,922 | +0.58(+0.61%) |
Apr 05, 2019 | 93.40 | 95.43 | 92.75 | 95.08 | 56,372 | +2.50(+2.70%) |
Apr 04, 2019 | 91.31 | 92.94 | 90.14 | 92.58 | 42,220 | +1.27(+1.39%) |
Apr 03, 2019 | 92.04 | 93.06 | 90.58 | 91.31 | 48,142 | +0.24(+0.27%) |
Apr 02, 2019 | 90.09 | 91.29 | 88.84 | 91.06 | 85,435 | +1.68(+1.88%) |
Apr 01, 2019 | 86.04 | 89.55 | 85.79 | 89.38 | 51,734 | +4.42(+5.20%) |
Mar 29, 2019 | 86.40 | 87.10 | 84.72 | 84.96 | 85,994 | -0.73(-0.85%) |
Mar 28, 2019 | 85.72 | 86.45 | 77.26 | 85.70 | 53,531 | +0.10(+0.11%) |
Mar 27, 2019 | 85.57 | 87.25 | 84.61 | 85.60 | 124,482 | +0.42(+0.49%) |
Mar 26, 2019 | 83.44 | 85.79 | 83.41 | 85.18 | 115,479 | +2.53(+3.06%) |
Mar 25, 2019 | 83.61 | 84.48 | 82.02 | 82.66 | 146,022 | -1.35(-1.61%) |
Mar 22, 2019 | 86.96 | 87.97 | 83.01 | 84.01 | 83,239 | -3.52(-4.02%) |
Mar 21, 2019 | 86.24 | 88.47 | 86.18 | 87.53 | 145,366 | +1.16(+1.34%) |
Mar 20, 2019 | 87.93 | 88.71 | 86.24 | 86.37 | 69,858 | -1.57(-1.78%) |
Mar 19, 2019 | 90.28 | 90.65 | 87.46 | 87.93 | 62,797 | -1.88(-2.09%) |
Mar 18, 2019 | 87.33 | 90.13 | 87.25 | 89.82 | 115,988 | +2.32(+2.65%) |
Mar 15, 2019 | 88.13 | 88.81 | 87.39 | 87.50 | 173,137 | -0.42(-0.48%) |
Mar 14, 2019 | 87.93 | 88.67 | 87.50 | 87.92 | 65,464 | +0.00(+0.00%) |
Mar 13, 2019 | 87.29 | 88.94 | 86.40 | 87.92 | 58,325 | +0.90(+1.03%) |
Mar 12, 2019 | 87.53 | 87.64 | 86.18 | 87.02 | 60,232 | -0.37(-0.43%) |
Mar 11, 2019 | 85.81 | 87.62 | 85.21 | 87.39 | 49,710 | +1.92(+2.25%) |
Mar 08, 2019 | 84.49 | 85.77 | 84.49 | 85.47 | 32,836 | +0.61(+0.72%) |
Mar 07, 2019 | 86.34 | 86.34 | 83.88 | 84.86 | 54,952 | -1.52(-1.75%) |
Mar 06, 2019 | 89.08 | 89.08 | 86.38 | 86.38 | 47,376 | -2.40(-2.70%) |
Mar 05, 2019 | 89.16 | 89.32 | 87.19 | 88.77 | 87,272 | -0.37(-0.41%) |
Mar 04, 2019 | 90.41 | 91.10 | 88.73 | 89.14 | 106,889 | -1.23(-1.36%) |