Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 93.01 | 93.94 | 92.08 | 92.70 | 80,698 | -1.82(-1.92%) |
May 30, 2019 | 93.91 | 95.36 | 93.25 | 94.51 | 126,463 | +0.74(+0.79%) |
May 29, 2019 | 90.81 | 94.42 | 90.26 | 93.77 | 54,017 | +2.08(+2.27%) |
May 28, 2019 | 92.95 | 93.71 | 90.51 | 91.69 | 105,387 | -1.49(-1.60%) |
May 24, 2019 | 92.63 | 94.14 | 92.10 | 93.18 | 40,451 | +1.14(+1.24%) |
May 23, 2019 | 93.74 | 95.17 | 91.79 | 92.04 | 60,826 | -2.60(-2.74%) |
May 22, 2019 | 95.50 | 96.57 | 93.78 | 94.64 | 39,383 | -1.15(-1.20%) |
May 21, 2019 | 93.75 | 96.18 | 93.43 | 95.79 | 38,593 | +2.55(+2.73%) |
May 20, 2019 | 91.53 | 93.67 | 90.84 | 93.24 | 72,605 | +1.29(+1.40%) |
May 17, 2019 | 93.70 | 93.70 | 90.89 | 91.95 | 148,699 | -2.26(-2.39%) |
May 16, 2019 | 95.98 | 95.98 | 93.84 | 94.21 | 142,597 | -1.45(-1.51%) |
May 15, 2019 | 99.27 | 99.27 | 94.60 | 95.65 | 114,431 | -4.49(-4.49%) |
May 14, 2019 | 100.12 | 100.82 | 99.01 | 100.15 | 85,078 | +0.18(+0.18%) |
May 13, 2019 | 100.52 | 100.99 | 98.30 | 99.97 | 103,452 | -2.40(-2.35%) |
May 10, 2019 | 101.73 | 103.07 | 100.54 | 102.37 | 77,217 | +0.33(+0.33%) |
May 09, 2019 | 101.18 | 103.48 | 99.90 | 102.04 | 47,126 | +0.00(+0.00%) |
May 08, 2019 | 102.53 | 102.53 | 101.15 | 102.04 | 77,229 | -0.06(-0.06%) |
May 07, 2019 | 101.74 | 102.28 | 100.78 | 102.10 | 95,265 | -0.98(-0.95%) |
May 06, 2019 | 101.33 | 103.69 | 101.14 | 103.08 | 62,339 | +0.51(+0.50%) |
May 03, 2019 | 101.08 | 102.98 | 101.08 | 102.57 | 61,343 | +1.51(+1.50%) |
May 02, 2019 | 100.64 | 102.15 | 99.90 | 101.06 | 77,220 | -0.78(-0.77%) |
May 01, 2019 | 101.20 | 102.10 | 100.58 | 101.84 | 124,740 | +0.64(+0.63%) |
Apr 30, 2019 | 101.99 | 102.15 | 99.90 | 101.20 | 75,810 | -0.72(-0.71%) |
Apr 29, 2019 | 101.47 | 102.49 | 100.35 | 101.92 | 49,990 | +0.19(+0.18%) |
Apr 26, 2019 | 99.60 | 101.94 | 99.27 | 101.74 | 45,777 | +1.95(+1.96%) |
Apr 25, 2019 | 101.14 | 101.50 | 99.20 | 99.79 | 52,494 | -1.46(-1.45%) |
Apr 24, 2019 | 101.03 | 102.20 | 101.03 | 101.25 | 61,064 | -0.16(-0.15%) |
Apr 23, 2019 | 99.28 | 101.59 | 98.28 | 101.41 | 76,947 | +2.65(+2.68%) |
Apr 22, 2019 | 98.93 | 100.11 | 98.09 | 98.76 | 61,559 | -0.60(-0.60%) |
Apr 18, 2019 | 99.84 | 100.06 | 98.60 | 99.36 | 32,873 | -0.03(-0.03%) |
Apr 17, 2019 | 97.80 | 99.45 | 97.14 | 99.38 | 76,346 | +2.31(+2.38%) |
Apr 16, 2019 | 96.42 | 97.72 | 96.41 | 97.07 | 53,390 | +0.70(+0.73%) |
Apr 15, 2019 | 97.26 | 98.06 | 95.78 | 96.37 | 31,189 | -0.90(-0.92%) |
Apr 12, 2019 | 96.54 | 98.09 | 96.38 | 97.27 | 56,598 | +0.74(+0.77%) |
Apr 11, 2019 | 95.48 | 96.71 | 95.48 | 96.52 | 42,132 | +0.79(+0.83%) |
Apr 10, 2019 | 95.55 | 96.55 | 94.90 | 95.73 | 89,588 | +0.35(+0.37%) |
Apr 09, 2019 | 98.19 | 98.32 | 95.29 | 95.38 | 95,280 | -3.45(-3.49%) |
Apr 08, 2019 | 98.41 | 99.22 | 97.60 | 98.84 | 97,010 | +0.26(+0.27%) |
Apr 05, 2019 | 99.14 | 100.49 | 98.15 | 98.57 | 103,456 | -0.57(-0.57%) |
Apr 04, 2019 | 98.01 | 99.35 | 97.17 | 99.14 | 66,417 | +1.25(+1.28%) |
Apr 03, 2019 | 97.85 | 99.01 | 96.91 | 97.89 | 59,396 | +0.59(+0.60%) |
Apr 02, 2019 | 96.88 | 98.01 | 96.05 | 97.31 | 77,787 | +0.43(+0.44%) |
Apr 01, 2019 | 98.04 | 98.50 | 95.98 | 96.88 | 97,055 | -0.59(-0.61%) |
Mar 29, 2019 | 97.12 | 97.82 | 96.35 | 97.47 | 97,714 | +0.98(+1.01%) |
Mar 28, 2019 | 95.72 | 96.52 | 94.32 | 96.50 | 79,027 | +0.89(+0.93%) |
Mar 27, 2019 | 95.33 | 96.35 | 94.61 | 95.61 | 73,511 | +0.17(+0.17%) |
Mar 26, 2019 | 95.68 | 96.15 | 94.83 | 95.44 | 77,472 | +0.19(+0.20%) |
Mar 25, 2019 | 94.85 | 97.70 | 93.89 | 95.25 | 88,968 | +0.36(+0.38%) |
Mar 22, 2019 | 96.52 | 96.52 | 94.89 | 94.89 | 131,960 | -2.05(-2.11%) |
Mar 21, 2019 | 96.43 | 99.07 | 96.36 | 96.93 | 127,299 | -0.16(-0.16%) |
Mar 20, 2019 | 96.42 | 98.24 | 95.98 | 97.09 | 61,778 | +0.28(+0.29%) |
Mar 19, 2019 | 97.00 | 97.36 | 96.04 | 96.81 | 74,671 | +0.17(+0.17%) |
Mar 18, 2019 | 95.90 | 97.05 | 95.36 | 96.64 | 71,326 | +0.73(+0.76%) |
Mar 15, 2019 | 95.90 | 97.35 | 95.90 | 95.91 | 151,544 | +0.12(+0.12%) |
Mar 14, 2019 | 96.33 | 96.99 | 94.91 | 95.79 | 90,703 | -0.77(-0.80%) |
Mar 13, 2019 | 94.60 | 96.60 | 94.21 | 96.56 | 80,446 | +1.85(+1.96%) |
Mar 12, 2019 | 95.72 | 95.90 | 93.98 | 94.71 | 89,461 | -1.15(-1.20%) |
Mar 11, 2019 | 96.87 | 97.79 | 95.29 | 95.86 | 137,284 | -0.25(-0.26%) |
Mar 08, 2019 | 94.21 | 96.39 | 94.21 | 96.12 | 70,645 | +2.06(+2.19%) |
Mar 07, 2019 | 96.02 | 96.68 | 93.43 | 94.06 | 222,989 | -1.54(-1.61%) |
Mar 06, 2019 | 95.53 | 96.69 | 94.30 | 95.60 | 153,250 | +0.59(+0.63%) |
Mar 05, 2019 | 94.61 | 96.35 | 92.78 | 95.00 | 107,331 | +0.48(+0.51%) |
Mar 04, 2019 | 94.96 | 95.44 | 93.20 | 94.53 | 129,571 | +0.03(+0.03%) |