Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.07 | 109.64 | 107.16 | 109.28 | 543,049 | +0.78(+0.72%) |
May 30, 2019 | 107.57 | 108.83 | 107.43 | 108.49 | 359,886 | +1.08(+1.01%) |
May 29, 2019 | 108.27 | 108.51 | 106.84 | 107.41 | 451,835 | -1.16(-1.07%) |
May 28, 2019 | 109.63 | 110.66 | 108.54 | 108.57 | 1,322,208 | -0.49(-0.45%) |
May 24, 2019 | 108.06 | 109.51 | 107.78 | 109.06 | 413,761 | +1.10(+1.02%) |
May 23, 2019 | 107.49 | 108.09 | 106.55 | 107.95 | 718,212 | -0.36(-0.34%) |
May 22, 2019 | 107.69 | 108.48 | 107.33 | 108.32 | 395,274 | +0.60(+0.56%) |
May 21, 2019 | 107.93 | 108.57 | 107.25 | 107.72 | 277,044 | +0.41(+0.38%) |
May 20, 2019 | 107.74 | 108.01 | 106.91 | 107.30 | 396,561 | -0.69(-0.64%) |
May 17, 2019 | 107.38 | 109.31 | 107.38 | 107.99 | 655,000 | -0.62(-0.57%) |
May 16, 2019 | 108.10 | 109.78 | 107.90 | 108.62 | 544,313 | +0.58(+0.54%) |
May 15, 2019 | 106.96 | 108.24 | 106.25 | 108.03 | 543,192 | +0.73(+0.68%) |
May 14, 2019 | 106.50 | 107.97 | 106.06 | 107.30 | 422,608 | +1.16(+1.09%) |
May 13, 2019 | 105.73 | 106.56 | 104.47 | 106.14 | 690,380 | -1.19(-1.11%) |
May 10, 2019 | 106.76 | 107.73 | 104.43 | 107.33 | 496,263 | +0.04(+0.04%) |
May 09, 2019 | 105.91 | 107.43 | 104.87 | 107.29 | 526,734 | +0.60(+0.57%) |
May 08, 2019 | 107.18 | 107.45 | 105.76 | 106.69 | 659,160 | -0.53(-0.49%) |
May 07, 2019 | 106.82 | 107.84 | 106.59 | 107.22 | 870,217 | -0.28(-0.26%) |
May 06, 2019 | 106.25 | 107.59 | 105.32 | 107.49 | 1,099,204 | -0.05(-0.04%) |
May 03, 2019 | 106.95 | 109.66 | 105.20 | 107.54 | 1,395,952 | +6.62(+6.56%) |
May 02, 2019 | 99.38 | 101.01 | 98.90 | 100.92 | 979,409 | +1.23(+1.24%) |
May 01, 2019 | 99.74 | 100.56 | 99.28 | 99.69 | 689,205 | -0.06(-0.06%) |
Apr 30, 2019 | 98.28 | 99.92 | 97.88 | 99.74 | 724,231 | +1.37(+1.40%) |
Apr 29, 2019 | 99.01 | 99.32 | 97.96 | 98.37 | 575,790 | -0.83(-0.84%) |
Apr 26, 2019 | 97.95 | 99.24 | 97.52 | 99.20 | 455,992 | +1.61(+1.65%) |
Apr 25, 2019 | 97.00 | 98.01 | 96.34 | 97.59 | 732,399 | +0.50(+0.51%) |
Apr 24, 2019 | 96.81 | 97.65 | 96.40 | 97.09 | 579,729 | +0.23(+0.24%) |
Apr 23, 2019 | 95.67 | 97.30 | 95.00 | 96.86 | 771,062 | +1.41(+1.48%) |
Apr 22, 2019 | 94.28 | 96.52 | 93.83 | 95.45 | 629,195 | +0.75(+0.80%) |
Apr 18, 2019 | 93.56 | 94.92 | 92.40 | 94.70 | 861,795 | +1.77(+1.90%) |
Apr 17, 2019 | 96.92 | 97.21 | 92.90 | 92.93 | 852,642 | -4.28(-4.40%) |
Apr 16, 2019 | 98.88 | 99.49 | 97.17 | 97.21 | 749,683 | -1.19(-1.21%) |
Apr 15, 2019 | 97.63 | 98.46 | 97.54 | 98.40 | 760,404 | +0.78(+0.80%) |
Apr 12, 2019 | 96.87 | 97.89 | 96.69 | 97.62 | 619,130 | +1.37(+1.43%) |
Apr 11, 2019 | 96.92 | 96.96 | 95.75 | 96.24 | 1,198,558 | -0.74(-0.77%) |
Apr 10, 2019 | 96.69 | 97.82 | 96.26 | 96.99 | 539,033 | +0.26(+0.27%) |
Apr 09, 2019 | 96.78 | 97.35 | 96.32 | 96.73 | 513,968 | -0.10(-0.11%) |
Apr 08, 2019 | 96.52 | 97.07 | 95.77 | 96.83 | 759,838 | +0.52(+0.55%) |
Apr 05, 2019 | 96.03 | 97.28 | 95.30 | 96.31 | 1,022,000 | -0.37(-0.39%) |
Apr 04, 2019 | 97.04 | 97.76 | 96.25 | 96.68 | 752,419 | -1.62(-1.65%) |
Apr 03, 2019 | 100.41 | 100.59 | 98.09 | 98.30 | 1,866,401 | -1.92(-1.91%) |
Apr 02, 2019 | 99.67 | 100.45 | 99.11 | 100.22 | 654,216 | +0.32(+0.33%) |
Apr 01, 2019 | 100.08 | 100.38 | 99.10 | 99.90 | 733,735 | +0.67(+0.67%) |
Mar 29, 2019 | 98.29 | 99.33 | 98.07 | 99.23 | 1,032,373 | +1.21(+1.24%) |
Mar 28, 2019 | 97.09 | 98.08 | 97.07 | 98.02 | 565,228 | +1.15(+1.18%) |
Mar 27, 2019 | 97.14 | 97.66 | 95.88 | 96.87 | 660,963 | -0.78(-0.80%) |
Mar 26, 2019 | 97.33 | 98.74 | 97.22 | 97.65 | 688,525 | +0.86(+0.89%) |
Mar 25, 2019 | 95.42 | 97.12 | 94.93 | 96.80 | 587,338 | +1.22(+1.28%) |
Mar 22, 2019 | 96.16 | 97.26 | 95.55 | 95.57 | 627,722 | -0.79(-0.82%) |
Mar 21, 2019 | 93.98 | 96.61 | 93.98 | 96.37 | 709,145 | +2.06(+2.19%) |
Mar 20, 2019 | 94.61 | 96.20 | 93.96 | 94.30 | 1,537,670 | +0.87(+0.93%) |
Mar 19, 2019 | 93.21 | 93.71 | 92.64 | 93.44 | 1,153,692 | +0.48(+0.51%) |
Mar 18, 2019 | 95.78 | 96.02 | 92.52 | 92.96 | 2,007,245 | -2.83(-2.96%) |
Mar 15, 2019 | 96.30 | 97.09 | 95.63 | 95.79 | 2,388,301 | -0.60(-0.62%) |
Mar 14, 2019 | 97.89 | 97.89 | 96.36 | 96.39 | 1,018,965 | -1.56(-1.59%) |
Mar 13, 2019 | 98.27 | 98.77 | 97.73 | 97.95 | 913,831 | -0.13(-0.14%) |
Mar 12, 2019 | 97.21 | 98.45 | 97.13 | 98.08 | 1,030,803 | +1.31(+1.35%) |
Mar 11, 2019 | 96.54 | 97.25 | 96.22 | 96.78 | 1,152,463 | +0.38(+0.40%) |
Mar 08, 2019 | 95.72 | 96.72 | 95.52 | 96.39 | 1,046,518 | +0.49(+0.51%) |
Mar 07, 2019 | 96.01 | 96.46 | 95.26 | 95.91 | 1,197,834 | -0.11(-0.12%) |
Mar 06, 2019 | 97.78 | 97.78 | 95.98 | 96.02 | 793,472 | -1.74(-1.78%) |
Mar 05, 2019 | 97.25 | 98.00 | 96.02 | 97.76 | 699,935 | +0.51(+0.52%) |
Mar 04, 2019 | 98.89 | 98.98 | 96.40 | 97.25 | 959,847 | -1.15(-1.17%) |