Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.61 | 97.95 | 95.42 | 97.42 | 397,765 | +0.28(+0.29%) |
May 30, 2019 | 97.02 | 97.85 | 96.60 | 97.14 | 443,256 | +0.30(+0.31%) |
May 29, 2019 | 98.89 | 98.89 | 96.53 | 96.84 | 284,504 | -2.45(-2.47%) |
May 28, 2019 | 99.96 | 100.23 | 99.29 | 99.29 | 213,485 | -0.22(-0.22%) |
May 24, 2019 | 99.55 | 100.23 | 99.17 | 99.51 | 265,708 | +0.48(+0.49%) |
May 23, 2019 | 99.02 | 99.19 | 98.53 | 99.03 | 187,083 | -0.46(-0.46%) |
May 22, 2019 | 99.59 | 100.16 | 99.19 | 99.48 | 130,711 | -0.30(-0.30%) |
May 21, 2019 | 98.91 | 99.92 | 98.90 | 99.78 | 201,690 | +1.10(+1.11%) |
May 20, 2019 | 99.31 | 99.61 | 98.28 | 98.68 | 239,253 | -0.89(-0.89%) |
May 17, 2019 | 99.07 | 99.87 | 98.06 | 99.57 | 291,915 | +0.12(+0.12%) |
May 16, 2019 | 98.80 | 99.73 | 98.26 | 99.45 | 317,984 | +0.72(+0.73%) |
May 15, 2019 | 98.31 | 99.12 | 98.30 | 98.73 | 161,992 | +0.31(+0.31%) |
May 14, 2019 | 98.51 | 99.20 | 98.09 | 98.42 | 147,786 | +0.09(+0.09%) |
May 13, 2019 | 97.47 | 98.74 | 97.47 | 98.33 | 264,252 | -0.09(-0.09%) |
May 10, 2019 | 98.01 | 98.56 | 97.44 | 98.42 | 234,261 | +0.31(+0.31%) |
May 09, 2019 | 96.84 | 98.12 | 95.08 | 98.11 | 213,723 | +1.06(+1.09%) |
May 08, 2019 | 96.84 | 97.74 | 96.84 | 97.05 | 407,714 | +0.61(+0.63%) |
May 07, 2019 | 97.43 | 97.83 | 95.48 | 96.45 | 504,247 | -1.31(-1.34%) |
May 06, 2019 | 98.33 | 99.43 | 97.74 | 97.75 | 8,695,344 | -1.92(-1.93%) |
May 03, 2019 | 99.40 | 99.72 | 98.47 | 99.67 | 461,230 | +0.79(+0.80%) |
May 02, 2019 | 97.86 | 99.35 | 97.76 | 98.89 | 787,496 | -2.04(-2.03%) |
May 01, 2019 | 100.54 | 102.20 | 100.36 | 100.93 | 449,889 | +0.59(+0.59%) |
Apr 30, 2019 | 99.03 | 101.00 | 98.33 | 100.34 | 263,937 | +1.20(+1.21%) |
Apr 29, 2019 | 99.23 | 99.62 | 98.74 | 99.14 | 288,956 | +0.03(+0.03%) |
Apr 26, 2019 | 99.39 | 99.89 | 98.65 | 99.11 | 221,613 | +0.01(+0.01%) |
Apr 25, 2019 | 98.86 | 100.35 | 98.69 | 99.10 | 164,880 | -0.04(-0.04%) |
Apr 24, 2019 | 98.40 | 100.03 | 98.40 | 99.15 | 169,965 | +1.25(+1.28%) |
Apr 23, 2019 | 96.38 | 101.13 | 96.38 | 97.89 | 256,031 | +1.83(+1.91%) |
Apr 22, 2019 | 96.78 | 97.07 | 94.57 | 96.06 | 199,788 | -1.09(-1.12%) |
Apr 18, 2019 | 96.04 | 97.20 | 95.84 | 97.15 | 189,824 | +1.33(+1.38%) |
Apr 17, 2019 | 96.87 | 96.87 | 95.11 | 95.82 | 198,567 | -0.54(-0.56%) |
Apr 16, 2019 | 99.07 | 99.07 | 96.15 | 96.37 | 227,923 | -2.55(-2.58%) |
Apr 15, 2019 | 100.00 | 100.04 | 98.66 | 98.92 | 177,762 | -0.87(-0.87%) |
Apr 12, 2019 | 99.55 | 99.81 | 98.31 | 99.79 | 116,674 | +0.19(+0.19%) |
Apr 11, 2019 | 99.34 | 100.33 | 98.21 | 99.60 | 262,639 | +0.28(+0.28%) |
Apr 10, 2019 | 98.08 | 99.37 | 97.42 | 99.32 | 254,562 | +1.73(+1.77%) |
Apr 09, 2019 | 97.63 | 97.82 | 97.23 | 97.59 | 207,036 | -0.01(-0.01%) |
Apr 08, 2019 | 97.88 | 98.35 | 97.15 | 97.59 | 108,617 | -0.61(-0.63%) |
Apr 05, 2019 | 98.07 | 98.38 | 97.62 | 98.21 | 192,103 | +0.09(+0.09%) |
Apr 04, 2019 | 98.46 | 98.92 | 97.41 | 98.12 | 196,297 | -0.39(-0.39%) |
Apr 03, 2019 | 98.72 | 99.08 | 98.15 | 98.51 | 123,977 | -0.20(-0.20%) |
Apr 02, 2019 | 98.32 | 98.80 | 97.02 | 98.71 | 250,856 | +0.61(+0.62%) |
Apr 01, 2019 | 98.21 | 98.21 | 96.58 | 98.10 | 197,425 | +0.12(+0.13%) |
Mar 29, 2019 | 98.80 | 98.80 | 97.44 | 97.98 | 222,069 | -0.58(-0.59%) |
Mar 28, 2019 | 97.63 | 98.71 | 97.05 | 98.56 | 172,796 | +1.13(+1.16%) |
Mar 27, 2019 | 97.08 | 97.95 | 96.17 | 97.43 | 189,763 | +0.44(+0.46%) |
Mar 26, 2019 | 96.69 | 97.18 | 96.43 | 96.98 | 193,726 | +1.12(+1.16%) |
Mar 25, 2019 | 95.73 | 96.35 | 95.32 | 95.87 | 249,187 | +0.03(+0.04%) |
Mar 22, 2019 | 96.70 | 97.41 | 95.65 | 95.83 | 273,051 | -0.95(-0.98%) |
Mar 21, 2019 | 94.93 | 97.11 | 94.93 | 96.78 | 199,274 | +1.67(+1.76%) |
Mar 20, 2019 | 94.39 | 96.07 | 93.92 | 95.11 | 249,497 | +0.58(+0.62%) |
Mar 19, 2019 | 95.88 | 96.02 | 94.18 | 94.52 | 223,035 | -1.17(-1.22%) |
Mar 18, 2019 | 96.90 | 97.33 | 95.26 | 95.69 | 223,598 | -1.11(-1.14%) |
Mar 15, 2019 | 96.25 | 97.06 | 95.75 | 96.80 | 677,181 | +0.71(+0.74%) |
Mar 14, 2019 | 95.47 | 96.14 | 95.28 | 96.09 | 207,196 | +0.73(+0.77%) |
Mar 13, 2019 | 95.44 | 95.88 | 94.99 | 95.35 | 245,472 | +0.17(+0.18%) |
Mar 12, 2019 | 95.32 | 95.84 | 94.81 | 95.18 | 203,806 | +0.17(+0.18%) |
Mar 11, 2019 | 93.45 | 95.31 | 93.45 | 95.00 | 299,392 | +1.81(+1.94%) |
Mar 08, 2019 | 92.25 | 93.45 | 92.25 | 93.20 | 156,537 | +0.79(+0.86%) |
Mar 07, 2019 | 93.08 | 93.98 | 92.34 | 92.41 | 210,414 | -0.52(-0.56%) |
Mar 06, 2019 | 93.07 | 93.55 | 92.48 | 92.93 | 153,092 | -0.22(-0.23%) |
Mar 05, 2019 | 92.89 | 93.98 | 92.53 | 93.15 | 131,383 | +0.10(+0.10%) |
Mar 04, 2019 | 92.77 | 93.60 | 91.93 | 93.05 | 216,702 | +0.55(+0.59%) |