Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 88.24 | 89.14 | 87.44 | 88.04 | 51,976 | -0.87(-0.97%) |
May 30, 2019 | 89.51 | 89.71 | 88.37 | 88.91 | 34,516 | -0.33(-0.37%) |
May 29, 2019 | 88.64 | 89.31 | 87.77 | 89.24 | 61,891 | -0.67(-0.74%) |
May 28, 2019 | 90.91 | 91.64 | 89.57 | 89.91 | 27,930 | -1.27(-1.39%) |
May 24, 2019 | 92.30 | 92.84 | 90.77 | 91.17 | 32,214 | -0.40(-0.44%) |
May 23, 2019 | 93.24 | 93.37 | 90.84 | 91.57 | 55,514 | -2.13(-2.28%) |
May 22, 2019 | 94.35 | 94.80 | 93.64 | 93.70 | 39,666 | -0.84(-0.89%) |
May 21, 2019 | 93.64 | 94.61 | 93.64 | 94.55 | 16,120 | +0.84(+0.90%) |
May 20, 2019 | 93.90 | 94.03 | 93.48 | 93.70 | 25,360 | -0.13(-0.14%) |
May 17, 2019 | 93.83 | 94.35 | 93.28 | 93.83 | 32,435 | +0.00(+0.00%) |
May 16, 2019 | 93.51 | 93.83 | 93.51 | 93.83 | 17,814 | +0.78(+0.83%) |
May 15, 2019 | 92.73 | 93.51 | 92.12 | 93.06 | 41,279 | +0.13(+0.14%) |
May 14, 2019 | 91.83 | 93.06 | 91.83 | 92.93 | 29,002 | +1.36(+1.48%) |
May 13, 2019 | 92.80 | 92.86 | 91.12 | 91.57 | 34,109 | -1.55(-1.67%) |
May 10, 2019 | 90.60 | 93.12 | 90.60 | 93.12 | 38,091 | +3.17(+3.53%) |
May 09, 2019 | 90.27 | 90.34 | 89.21 | 89.95 | 25,584 | -0.71(-0.79%) |
May 08, 2019 | 90.66 | 91.57 | 90.53 | 90.66 | 17,272 | +0.32(+0.36%) |
May 07, 2019 | 90.08 | 90.79 | 89.95 | 90.34 | 24,514 | -0.45(-0.50%) |
May 06, 2019 | 90.53 | 91.12 | 90.02 | 90.79 | 15,680 | -0.39(-0.43%) |
May 03, 2019 | 90.99 | 91.18 | 90.60 | 91.18 | 20,475 | +0.78(+0.86%) |
May 02, 2019 | 91.89 | 92.35 | 90.27 | 90.40 | 50,930 | -1.42(-1.55%) |
May 01, 2019 | 91.57 | 92.06 | 91.25 | 91.83 | 33,753 | +0.00(+0.00%) |
Apr 30, 2019 | 92.73 | 92.90 | 91.44 | 91.83 | 25,948 | -0.71(-0.77%) |
Apr 29, 2019 | 91.76 | 92.86 | 91.70 | 92.54 | 49,205 | +0.91(+0.99%) |
Apr 26, 2019 | 91.44 | 91.89 | 90.99 | 91.63 | 31,910 | -0.13(-0.14%) |
Apr 25, 2019 | 92.35 | 92.35 | 91.44 | 91.76 | 18,971 | -0.45(-0.49%) |
Apr 24, 2019 | 92.47 | 92.60 | 91.70 | 92.22 | 33,066 | +0.00(+0.00%) |
Apr 23, 2019 | 92.22 | 92.80 | 92.15 | 92.22 | 24,499 | +0.19(+0.21%) |
Apr 22, 2019 | 91.50 | 92.22 | 91.48 | 92.02 | 20,425 | +1.04(+1.14%) |
Apr 18, 2019 | 91.63 | 91.63 | 90.34 | 90.99 | 22,607 | -0.65(-0.71%) |
Apr 17, 2019 | 91.89 | 92.54 | 91.57 | 91.63 | 18,241 | -0.45(-0.49%) |
Apr 16, 2019 | 93.19 | 93.30 | 91.96 | 92.09 | 31,147 | -1.16(-1.25%) |
Apr 15, 2019 | 93.45 | 93.51 | 92.87 | 93.25 | 20,067 | +0.06(+0.07%) |
Apr 12, 2019 | 92.60 | 93.19 | 92.47 | 93.19 | 41,290 | +1.23(+1.34%) |
Apr 11, 2019 | 91.57 | 92.09 | 91.37 | 91.96 | 20,058 | +0.06(+0.07%) |
Apr 10, 2019 | 92.22 | 92.28 | 91.44 | 91.89 | 21,388 | -0.26(-0.28%) |
Apr 09, 2019 | 92.35 | 92.35 | 91.57 | 92.15 | 34,542 | -0.45(-0.49%) |
Apr 08, 2019 | 92.54 | 93.19 | 92.15 | 92.60 | 33,736 | +0.19(+0.21%) |
Apr 05, 2019 | 91.76 | 92.46 | 91.76 | 92.41 | 20,397 | +0.71(+0.78%) |
Apr 04, 2019 | 92.28 | 92.75 | 91.25 | 91.70 | 25,687 | -0.71(-0.77%) |
Apr 03, 2019 | 92.73 | 93.08 | 92.02 | 92.41 | 19,088 | -0.32(-0.35%) |
Apr 02, 2019 | 92.35 | 92.80 | 91.70 | 92.73 | 28,377 | +0.58(+0.63%) |
Apr 01, 2019 | 91.50 | 92.22 | 91.17 | 92.15 | 26,218 | +1.42(+1.57%) |
Mar 29, 2019 | 90.60 | 90.99 | 90.08 | 90.73 | 36,376 | +0.84(+0.94%) |
Mar 28, 2019 | 89.30 | 90.08 | 88.92 | 89.89 | 18,716 | +0.58(+0.65%) |
Mar 27, 2019 | 89.50 | 89.82 | 88.66 | 89.30 | 31,756 | -0.13(-0.14%) |
Mar 26, 2019 | 90.47 | 91.18 | 89.37 | 89.43 | 65,790 | -0.06(-0.07%) |
Mar 25, 2019 | 90.73 | 90.73 | 88.85 | 89.50 | 49,252 | -0.97(-1.07%) |
Mar 22, 2019 | 91.89 | 91.96 | 90.02 | 90.47 | 37,643 | -1.94(-2.10%) |
Mar 21, 2019 | 91.50 | 92.60 | 91.50 | 92.41 | 40,146 | +0.84(+0.92%) |
Mar 20, 2019 | 91.18 | 91.96 | 90.66 | 91.57 | 43,029 | +0.45(+0.50%) |
Mar 19, 2019 | 91.05 | 91.76 | 90.79 | 91.12 | 51,184 | +0.45(+0.50%) |
Mar 18, 2019 | 90.40 | 90.86 | 90.08 | 90.66 | 42,065 | +0.45(+0.50%) |
Mar 15, 2019 | 90.02 | 90.47 | 89.81 | 90.21 | 24,662 | +0.19(+0.22%) |
Mar 14, 2019 | 89.82 | 90.27 | 89.69 | 90.02 | 23,568 | +0.06(+0.07%) |
Mar 13, 2019 | 89.76 | 90.24 | 89.56 | 89.95 | 34,787 | +0.52(+0.58%) |
Mar 12, 2019 | 90.86 | 90.92 | 89.40 | 89.43 | 35,024 | -0.91(-1.00%) |
Mar 11, 2019 | 89.37 | 91.12 | 89.37 | 90.34 | 48,902 | +1.23(+1.38%) |
Mar 08, 2019 | 89.17 | 89.89 | 88.33 | 89.11 | 38,709 | -0.97(-1.08%) |
Mar 07, 2019 | 88.01 | 90.15 | 87.69 | 90.08 | 36,289 | +2.14(+2.43%) |
Mar 06, 2019 | 88.33 | 88.85 | 87.62 | 87.94 | 19,556 | -0.52(-0.59%) |
Mar 05, 2019 | 88.66 | 88.66 | 87.69 | 88.46 | 20,415 | +0.06(+0.07%) |
Mar 04, 2019 | 88.66 | 89.05 | 87.82 | 88.40 | 57,038 | +0.26(+0.29%) |