Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.99 | 91.83 | 89.30 | 90.62 | 869,145 | -1.49(-1.61%) |
May 30, 2019 | 96.58 | 97.03 | 91.48 | 92.11 | 981,220 | -3.95(-4.11%) |
May 29, 2019 | 98.73 | 98.73 | 94.99 | 96.06 | 578,289 | -3.01(-3.04%) |
May 28, 2019 | 100.11 | 102.38 | 99.06 | 99.07 | 438,871 | -1.06(-1.06%) |
May 24, 2019 | 99.01 | 101.11 | 97.80 | 100.12 | 444,900 | +1.35(+1.37%) |
May 23, 2019 | 101.12 | 101.70 | 97.96 | 98.78 | 561,182 | -2.64(-2.60%) |
May 22, 2019 | 105.02 | 105.04 | 101.25 | 101.42 | 630,942 | -4.65(-4.38%) |
May 21, 2019 | 104.80 | 108.09 | 104.36 | 106.06 | 569,245 | +1.43(+1.36%) |
May 20, 2019 | 103.46 | 104.76 | 101.24 | 104.63 | 789,926 | +0.35(+0.34%) |
May 17, 2019 | 102.33 | 106.03 | 101.44 | 104.28 | 1,242,469 | +1.59(+1.55%) |
May 16, 2019 | 102.58 | 105.86 | 101.69 | 102.69 | 975,408 | +0.62(+0.60%) |
May 15, 2019 | 101.09 | 105.34 | 98.29 | 102.07 | 2,914,757 | -7.57(-6.90%) |
May 14, 2019 | 107.45 | 110.31 | 104.29 | 109.64 | 1,330,881 | +3.56(+3.35%) |
May 13, 2019 | 109.44 | 110.31 | 103.15 | 106.08 | 884,964 | -4.93(-4.44%) |
May 10, 2019 | 109.53 | 112.21 | 108.50 | 111.01 | 822,518 | +1.62(+1.48%) |
May 09, 2019 | 105.62 | 109.44 | 104.64 | 109.39 | 518,951 | +3.56(+3.36%) |
May 08, 2019 | 105.86 | 106.75 | 105.02 | 105.83 | 373,516 | +0.22(+0.21%) |
May 07, 2019 | 108.35 | 109.73 | 104.90 | 105.60 | 472,867 | -4.34(-3.95%) |
May 06, 2019 | 110.58 | 111.64 | 107.97 | 109.94 | 744,181 | -2.46(-2.19%) |
May 03, 2019 | 112.95 | 114.27 | 112.37 | 112.41 | 439,992 | -0.06(-0.05%) |
May 02, 2019 | 110.67 | 112.91 | 109.77 | 112.47 | 395,102 | +1.91(+1.72%) |
May 01, 2019 | 110.86 | 111.49 | 109.99 | 110.56 | 425,754 | +0.23(+0.20%) |
Apr 30, 2019 | 109.53 | 111.08 | 108.93 | 110.33 | 476,742 | +0.65(+0.60%) |
Apr 29, 2019 | 107.95 | 110.07 | 107.95 | 109.68 | 307,583 | +1.74(+1.61%) |
Apr 26, 2019 | 107.00 | 108.13 | 106.37 | 107.94 | 433,754 | +0.68(+0.64%) |
Apr 25, 2019 | 111.28 | 111.73 | 107.10 | 107.25 | 548,116 | -4.10(-3.68%) |
Apr 24, 2019 | 108.55 | 111.49 | 107.73 | 111.35 | 791,051 | +3.84(+3.58%) |
Apr 23, 2019 | 105.36 | 107.67 | 103.64 | 107.51 | 1,020,413 | +2.86(+2.74%) |
Apr 22, 2019 | 109.00 | 109.30 | 104.51 | 104.64 | 666,551 | -4.75(-4.34%) |
Apr 18, 2019 | 107.19 | 110.81 | 106.42 | 109.40 | 753,089 | +2.20(+2.05%) |
Apr 17, 2019 | 104.68 | 107.33 | 102.71 | 107.19 | 769,804 | +1.62(+1.54%) |
Apr 16, 2019 | 105.06 | 106.30 | 104.05 | 105.57 | 638,876 | +0.67(+0.63%) |
Apr 15, 2019 | 103.42 | 105.33 | 102.12 | 104.91 | 546,411 | +1.65(+1.60%) |
Apr 12, 2019 | 101.36 | 104.70 | 101.17 | 103.25 | 765,666 | +2.61(+2.59%) |
Apr 11, 2019 | 99.76 | 101.45 | 99.41 | 100.64 | 722,891 | +0.90(+0.91%) |
Apr 10, 2019 | 99.31 | 99.82 | 97.11 | 99.74 | 615,266 | +0.64(+0.65%) |
Apr 09, 2019 | 98.81 | 100.41 | 97.37 | 99.10 | 570,338 | -0.42(-0.42%) |
Apr 08, 2019 | 96.52 | 100.22 | 96.16 | 99.51 | 887,636 | +2.52(+2.60%) |
Apr 05, 2019 | 96.30 | 97.53 | 95.55 | 97.00 | 741,766 | +1.33(+1.39%) |
Apr 04, 2019 | 92.32 | 95.74 | 91.32 | 95.66 | 1,045,839 | +3.25(+3.52%) |
Apr 03, 2019 | 94.34 | 95.16 | 91.85 | 92.41 | 775,923 | -1.29(-1.38%) |
Apr 02, 2019 | 96.19 | 96.19 | 93.10 | 93.71 | 840,947 | -2.59(-2.69%) |
Apr 01, 2019 | 95.04 | 96.56 | 93.28 | 96.30 | 706,042 | +1.67(+1.77%) |
Mar 29, 2019 | 92.92 | 94.81 | 92.84 | 94.62 | 761,402 | +2.27(+2.45%) |
Mar 28, 2019 | 92.94 | 95.29 | 91.36 | 92.36 | 1,044,125 | +0.11(+0.12%) |
Mar 27, 2019 | 89.92 | 92.63 | 89.89 | 92.25 | 650,323 | +2.58(+2.87%) |
Mar 26, 2019 | 86.84 | 89.82 | 85.95 | 89.67 | 484,745 | +3.20(+3.70%) |
Mar 25, 2019 | 84.17 | 87.90 | 84.17 | 86.47 | 667,621 | +2.07(+2.45%) |
Mar 22, 2019 | 84.76 | 85.63 | 83.16 | 84.40 | 642,452 | -0.72(-0.85%) |
Mar 21, 2019 | 85.56 | 85.98 | 84.42 | 85.12 | 390,397 | -0.43(-0.50%) |
Mar 20, 2019 | 86.37 | 87.29 | 83.80 | 85.55 | 654,575 | -0.82(-0.95%) |
Mar 19, 2019 | 86.69 | 86.69 | 85.28 | 86.36 | 457,114 | -0.08(-0.09%) |
Mar 18, 2019 | 86.12 | 86.75 | 84.66 | 86.44 | 701,542 | +0.42(+0.49%) |
Mar 15, 2019 | 88.71 | 88.71 | 85.63 | 86.02 | 908,419 | -2.68(-3.03%) |
Mar 14, 2019 | 92.10 | 92.10 | 88.47 | 88.71 | 744,146 | -3.53(-3.83%) |
Mar 13, 2019 | 89.36 | 92.51 | 88.94 | 92.24 | 901,166 | +3.28(+3.68%) |
Mar 12, 2019 | 88.11 | 89.12 | 86.40 | 88.96 | 496,837 | +0.70(+0.79%) |
Mar 11, 2019 | 87.22 | 88.33 | 86.24 | 88.26 | 480,458 | +1.41(+1.62%) |
Mar 08, 2019 | 87.28 | 87.74 | 84.99 | 86.85 | 605,133 | -0.67(-0.77%) |
Mar 07, 2019 | 88.14 | 89.18 | 85.92 | 87.52 | 829,733 | -1.25(-1.41%) |
Mar 06, 2019 | 87.99 | 91.02 | 87.56 | 88.78 | 1,330,859 | +1.57(+1.80%) |
Mar 05, 2019 | 83.11 | 87.85 | 82.72 | 87.21 | 1,739,355 | +4.71(+5.71%) |
Mar 04, 2019 | 82.18 | 85.11 | 79.81 | 82.50 | 6,648,514 | -9.51(-10.34%) |