Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.96 | 91.16 | 89.36 | 89.43 | 0 | -1.53(-1.68%) |
May 30, 2019 | 88.09 | 90.96 | 87.08 | 90.96 | 0 | +2.87(+3.26%) |
May 29, 2019 | 87.84 | 91.44 | 87.44 | 88.09 | 0 | +0.25(+0.28%) |
May 28, 2019 | 84.90 | 87.85 | 84.90 | 87.84 | 0 | +2.94(+3.46%) |
May 24, 2019 | 84.90 | 84.90 | 84.90 | 84.90 | 0 | +2.04(+2.46%) |
May 23, 2019 | 83.65 | 84.52 | 82.48 | 82.86 | 0 | -0.79(-0.94%) |
May 22, 2019 | 83.50 | 84.17 | 82.58 | 83.65 | 0 | +0.15(+0.18%) |
May 21, 2019 | 83.60 | 85.48 | 83.18 | 83.50 | 0 | -0.10(-0.12%) |
May 20, 2019 | 82.25 | 84.17 | 82.25 | 83.60 | 0 | +1.35(+1.64%) |
May 17, 2019 | 82.87 | 83.35 | 82.25 | 82.25 | 0 | -0.62(-0.75%) |
May 16, 2019 | 81.41 | 83.12 | 81.24 | 82.87 | 0 | +1.46(+1.79%) |
May 15, 2019 | 81.21 | 83.25 | 80.96 | 81.41 | 0 | +0.20(+0.25%) |
May 14, 2019 | 78.55 | 81.66 | 78.55 | 81.21 | 0 | +2.66(+3.39%) |
May 13, 2019 | 78.15 | 78.84 | 76.53 | 78.55 | 0 | +0.40(+0.51%) |
May 10, 2019 | 78.64 | 79.16 | 77.57 | 78.15 | 0 | -0.49(-0.62%) |
May 09, 2019 | 80.40 | 80.40 | 78.31 | 78.64 | 0 | -1.76(-2.19%) |
May 08, 2019 | 80.75 | 81.17 | 79.99 | 80.40 | 0 | -0.35(-0.43%) |
May 07, 2019 | 80.50 | 81.10 | 80.10 | 80.75 | 0 | +0.25(+0.31%) |
May 06, 2019 | 81.54 | 81.54 | 79.13 | 80.50 | 0 | -1.04(-1.28%) |
May 03, 2019 | 81.76 | 82.00 | 81.24 | 81.54 | 0 | -0.22(-0.27%) |
May 02, 2019 | 81.79 | 82.04 | 81.39 | 81.76 | 0 | -0.03(-0.04%) |
May 01, 2019 | 81.25 | 82.07 | 80.88 | 81.79 | 0 | +0.54(+0.66%) |
Apr 30, 2019 | 81.73 | 81.94 | 80.83 | 81.25 | 0 | -0.48(-0.59%) |
Apr 29, 2019 | 82.28 | 82.97 | 81.73 | 81.73 | 0 | -0.55(-0.67%) |
Apr 26, 2019 | 82.30 | 82.87 | 81.98 | 82.28 | 0 | -0.02(-0.02%) |
Apr 25, 2019 | 81.94 | 82.73 | 81.49 | 82.30 | 0 | +0.36(+0.44%) |
Apr 24, 2019 | 82.81 | 82.99 | 81.94 | 81.94 | 0 | -0.87(-1.05%) |
Apr 23, 2019 | 83.68 | 83.74 | 82.58 | 82.81 | 0 | -0.87(-1.04%) |
Apr 22, 2019 | 84.34 | 84.40 | 83.62 | 83.68 | 0 | -0.66(-0.78%) |
Apr 18, 2019 | 84.34 | 84.34 | 84.34 | 84.34 | 0 | +0.05(+0.06%) |
Apr 17, 2019 | 84.72 | 85.05 | 84.18 | 84.29 | 0 | -0.43(-0.51%) |
Apr 16, 2019 | 85.98 | 85.98 | 84.51 | 84.72 | 0 | -1.26(-1.47%) |
Apr 15, 2019 | 85.87 | 86.30 | 85.80 | 85.98 | 0 | +0.11(+0.13%) |
Apr 12, 2019 | 85.70 | 85.98 | 85.49 | 85.87 | 0 | +0.17(+0.20%) |
Apr 11, 2019 | 86.03 | 86.29 | 85.51 | 85.70 | 0 | -0.33(-0.38%) |
Apr 10, 2019 | 85.79 | 86.23 | 85.66 | 86.03 | 0 | +0.24(+0.28%) |
Apr 09, 2019 | 85.95 | 86.12 | 85.31 | 85.79 | 0 | -0.16(-0.19%) |
Apr 08, 2019 | 86.19 | 86.58 | 85.87 | 85.95 | 0 | -0.24(-0.28%) |
Apr 05, 2019 | 86.91 | 86.91 | 85.88 | 86.19 | 0 | -0.72(-0.83%) |
Apr 04, 2019 | 86.32 | 87.10 | 86.23 | 86.91 | 0 | +0.59(+0.68%) |
Apr 03, 2019 | 86.10 | 86.71 | 85.79 | 86.32 | 0 | +0.22(+0.26%) |
Apr 02, 2019 | 85.86 | 86.31 | 85.37 | 86.10 | 0 | +0.24(+0.28%) |
Apr 01, 2019 | 84.76 | 86.23 | 84.76 | 85.86 | 0 | +1.10(+1.30%) |
Mar 29, 2019 | 86.48 | 86.68 | 84.74 | 84.76 | 0 | -1.72(-1.99%) |
Mar 28, 2019 | 86.53 | 86.65 | 86.11 | 86.48 | 0 | -0.05(-0.06%) |
Mar 27, 2019 | 87.43 | 87.45 | 86.31 | 86.53 | 0 | -0.90(-1.03%) |
Mar 26, 2019 | 87.95 | 88.12 | 87.18 | 87.43 | 0 | -0.52(-0.59%) |
Mar 25, 2019 | 87.59 | 88.16 | 87.30 | 87.95 | 0 | +0.36(+0.41%) |
Mar 22, 2019 | 87.82 | 88.22 | 87.43 | 87.59 | 0 | -0.23(-0.26%) |
Mar 21, 2019 | 87.20 | 87.97 | 86.88 | 87.82 | 0 | +0.62(+0.71%) |
Mar 20, 2019 | 86.81 | 87.20 | 86.43 | 87.20 | 0 | +0.64(+0.74%) |
Mar 19, 2019 | 86.92 | 87.43 | 86.43 | 86.56 | 0 | -0.36(-0.41%) |
Mar 18, 2019 | 87.41 | 87.66 | 86.63 | 86.92 | 0 | -0.49(-0.56%) |
Mar 15, 2019 | 86.37 | 87.49 | 86.15 | 87.41 | 0 | +1.04(+1.20%) |
Mar 14, 2019 | 86.10 | 87.08 | 85.90 | 86.37 | 0 | +0.27(+0.31%) |
Mar 13, 2019 | 86.04 | 86.56 | 85.26 | 86.10 | 0 | +0.06(+0.07%) |
Mar 12, 2019 | 84.62 | 86.37 | 84.45 | 86.04 | 0 | +1.42(+1.68%) |
Mar 11, 2019 | 85.43 | 85.86 | 84.62 | 84.62 | 0 | -0.81(-0.95%) |
Mar 08, 2019 | 85.79 | 86.13 | 85.13 | 85.43 | 0 | -0.36(-0.42%) |
Mar 07, 2019 | 86.65 | 86.76 | 85.75 | 85.79 | 0 | -0.86(-0.99%) |
Mar 06, 2019 | 87.90 | 88.03 | 86.46 | 86.65 | 0 | -1.25(-1.42%) |
Mar 05, 2019 | 87.69 | 88.07 | 87.32 | 87.90 | 0 | +0.21(+0.24%) |
Mar 04, 2019 | 87.40 | 88.48 | 87.40 | 87.69 | 0 | +0.29(+0.33%) |