Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 101.09 | 101.27 | 100.43 | 100.97 | 223,476 | -0.22(-0.22%) |
May 30, 2019 | 101.87 | 102.22 | 100.97 | 101.19 | 126,701 | -0.68(-0.67%) |
May 29, 2019 | 102.75 | 102.78 | 101.51 | 101.87 | 127,168 | -0.94(-0.91%) |
May 28, 2019 | 102.84 | 103.35 | 102.62 | 102.81 | 217,334 | -0.03(-0.03%) |
May 27, 2019 | 102.65 | 103.19 | 102.06 | 102.84 | 42,722 | +0.33(+0.32%) |
May 24, 2019 | 103.01 | 103.34 | 102.05 | 102.51 | 107,255 | -0.40(-0.39%) |
May 23, 2019 | 102.56 | 103.66 | 102.06 | 102.91 | 177,058 | -0.46(-0.45%) |
May 22, 2019 | 101.96 | 103.66 | 101.62 | 103.37 | 207,476 | +1.18(+1.15%) |
May 21, 2019 | 102.34 | 103.38 | 101.74 | 102.19 | 187,898 | -0.54(-0.53%) |
May 17, 2019 | 102.73 | 102.73 | 102.73 | 0 | -0.01(-0.01%) | |
May 16, 2019 | 101.74 | 102.84 | 101.27 | 102.74 | 248,679 | +1.36(+1.34%) |
May 15, 2019 | 101.43 | 102.03 | 101.36 | 101.38 | 206,818 | -0.27(-0.27%) |
May 14, 2019 | 101.24 | 101.94 | 100.73 | 101.65 | 166,182 | +0.47(+0.46%) |
May 13, 2019 | 100.48 | 101.37 | 100.10 | 101.18 | 141,468 | +0.35(+0.35%) |
May 10, 2019 | 100.83 | 101.48 | 99.53 | 100.83 | 313,068 | +0.12(+0.12%) |
May 09, 2019 | 100.68 | 101.50 | 100.11 | 100.71 | 167,471 | -0.27(-0.27%) |
May 08, 2019 | 99.81 | 101.89 | 99.14 | 100.98 | 237,692 | +1.35(+1.36%) |
May 07, 2019 | 99.18 | 100.55 | 98.74 | 99.63 | 378,813 | -1.32(-1.31%) |
May 06, 2019 | 100.25 | 100.95 | 99.62 | 100.95 | 188,605 | +0.41(+0.41%) |
May 03, 2019 | 100.57 | 101.29 | 100.43 | 100.54 | 95,010 | +0.24(+0.24%) |
May 02, 2019 | 99.25 | 100.41 | 98.69 | 100.30 | 216,673 | +0.92(+0.93%) |
May 01, 2019 | 99.70 | 100.38 | 99.35 | 99.38 | 116,920 | -0.65(-0.65%) |
Apr 30, 2019 | 99.57 | 100.09 | 99.02 | 100.03 | 217,629 | +0.22(+0.22%) |
Apr 29, 2019 | 99.88 | 100.83 | 99.74 | 99.81 | 87,872 | -0.01(-0.01%) |
Apr 26, 2019 | 100.42 | 100.42 | 99.18 | 99.82 | 107,183 | -0.50(-0.50%) |
Apr 25, 2019 | 100.08 | 100.40 | 99.59 | 100.32 | 152,666 | +0.53(+0.53%) |
Apr 24, 2019 | 102.01 | 102.01 | 99.36 | 99.79 | 264,459 | -1.79(-1.76%) |
Apr 23, 2019 | 101.74 | 101.99 | 101.03 | 101.58 | 157,309 | -0.01(-0.01%) |
Apr 22, 2019 | 101.81 | 102.06 | 100.94 | 101.59 | 75,483 | -0.51(-0.50%) |
Apr 18, 2019 | 102.10 | 102.10 | 102.10 | 0 | +0.66(+0.65%) | |
Apr 17, 2019 | 102.14 | 102.17 | 101.30 | 101.44 | 142,806 | -0.56(-0.55%) |
Apr 16, 2019 | 101.61 | 102.02 | 101.38 | 102.00 | 108,245 | +0.47(+0.46%) |
Apr 15, 2019 | 101.65 | 102.03 | 101.23 | 101.53 | 97,957 | -0.08(-0.08%) |
Apr 12, 2019 | 102.30 | 102.30 | 100.76 | 101.61 | 133,969 | +0.01(+0.01%) |
Apr 11, 2019 | 102.28 | 102.38 | 101.50 | 101.60 | 184,761 | -0.28(-0.27%) |
Apr 10, 2019 | 100.79 | 102.19 | 100.18 | 101.88 | 247,181 | +1.59(+1.59%) |
Apr 09, 2019 | 100.31 | 100.82 | 99.78 | 100.29 | 155,979 | -0.53(-0.53%) |
Apr 08, 2019 | 98.45 | 101.14 | 98.45 | 100.82 | 223,785 | +2.87(+2.93%) |
Apr 05, 2019 | 96.27 | 98.10 | 96.18 | 97.95 | 182,245 | +2.02(+2.11%) |
Apr 04, 2019 | 95.82 | 96.92 | 95.59 | 95.93 | 312,828 | -0.28(-0.29%) |
Apr 03, 2019 | 96.37 | 96.59 | 95.74 | 96.21 | 165,290 | -0.06(-0.06%) |
Apr 02, 2019 | 96.20 | 96.41 | 95.26 | 96.27 | 175,150 | +0.07(+0.07%) |
Apr 01, 2019 | 96.11 | 96.51 | 95.69 | 96.20 | 110,132 | +0.11(+0.11%) |
Mar 29, 2019 | 95.62 | 96.51 | 95.37 | 96.09 | 171,361 | +0.59(+0.62%) |
Mar 28, 2019 | 95.71 | 96.11 | 94.81 | 95.50 | 185,170 | +0.01(+0.01%) |
Mar 27, 2019 | 95.76 | 96.58 | 95.45 | 95.49 | 245,131 | -0.27(-0.28%) |
Mar 26, 2019 | 96.51 | 96.81 | 95.19 | 95.76 | 229,859 | -0.52(-0.54%) |
Mar 25, 2019 | 95.25 | 96.51 | 94.71 | 96.28 | 273,857 | +1.03(+1.08%) |
Mar 22, 2019 | 93.83 | 95.37 | 93.82 | 95.25 | 224,939 | +1.09(+1.16%) |
Mar 21, 2019 | 92.19 | 94.20 | 92.00 | 94.16 | 347,729 | +1.71(+1.85%) |
Mar 20, 2019 | 92.20 | 92.83 | 92.07 | 92.45 | 235,494 | +0.23(+0.25%) |
Mar 19, 2019 | 92.83 | 92.83 | 91.85 | 92.22 | 208,694 | -0.37(-0.40%) |
Mar 18, 2019 | 92.66 | 93.20 | 92.38 | 92.59 | 150,768 | -0.55(-0.59%) |
Mar 15, 2019 | 91.66 | 93.14 | 91.66 | 93.14 | 632,620 | +1.37(+1.49%) |
Mar 14, 2019 | 92.47 | 92.59 | 91.33 | 91.77 | 178,033 | -1.21(-1.30%) |
Mar 13, 2019 | 92.86 | 93.30 | 92.73 | 92.98 | 163,215 | +0.12(+0.13%) |
Mar 12, 2019 | 93.14 | 93.43 | 91.49 | 92.86 | 278,211 | -0.35(-0.38%) |
Mar 11, 2019 | 93.20 | 94.18 | 92.95 | 93.21 | 219,453 | +0.25(+0.27%) |
Mar 08, 2019 | 93.11 | 93.32 | 92.69 | 92.96 | 131,990 | -0.25(-0.27%) |
Mar 07, 2019 | 93.49 | 94.23 | 92.71 | 93.21 | 202,618 | -0.26(-0.28%) |
Mar 06, 2019 | 93.15 | 93.84 | 93.00 | 93.47 | 201,797 | +0.42(+0.45%) |
Mar 05, 2019 | 93.83 | 94.38 | 92.95 | 93.05 | 272,181 | -0.72(-0.77%) |
Mar 04, 2019 | 93.00 | 93.87 | 92.16 | 93.77 | 181,011 | +0.69(+0.74%) |