Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.05 | 98.82 | 93.05 | 98.16 | 0 | +2.11(+2.20%) |
May 30, 2019 | 93.38 | 96.43 | 93.38 | 96.05 | 0 | +2.67(+2.86%) |
May 29, 2019 | 90.14 | 94.04 | 90.09 | 93.38 | 0 | +3.24(+3.59%) |
May 28, 2019 | 87.56 | 90.52 | 86.95 | 90.14 | 0 | +2.58(+2.95%) |
May 24, 2019 | 87.56 | 87.56 | 87.56 | 87.56 | 0 | -0.19(-0.22%) |
May 23, 2019 | 86.10 | 88.22 | 84.70 | 87.75 | 0 | +1.65(+1.92%) |
May 22, 2019 | 87.18 | 88.08 | 85.92 | 86.10 | 0 | -1.08(-1.24%) |
May 21, 2019 | 84.37 | 87.51 | 83.05 | 87.18 | 0 | +2.81(+3.33%) |
May 20, 2019 | 83.52 | 84.98 | 83.52 | 84.37 | 0 | +0.85(+1.02%) |
May 17, 2019 | 86.01 | 86.01 | 83.01 | 83.52 | 0 | -2.49(-2.90%) |
May 16, 2019 | 85.68 | 86.86 | 84.79 | 86.01 | 0 | +0.33(+0.39%) |
May 15, 2019 | 85.35 | 86.10 | 85.03 | 85.68 | 0 | +0.33(+0.39%) |
May 14, 2019 | 84.09 | 86.86 | 84.09 | 85.35 | 0 | +1.26(+1.50%) |
May 13, 2019 | 85.21 | 85.21 | 83.38 | 84.09 | 0 | -1.12(-1.31%) |
May 10, 2019 | 85.26 | 85.78 | 84.51 | 85.21 | 0 | -0.05(-0.06%) |
May 09, 2019 | 83.10 | 85.64 | 82.82 | 85.26 | 0 | +2.16(+2.60%) |
May 08, 2019 | 82.59 | 84.18 | 82.54 | 83.10 | 0 | +0.51(+0.62%) |
May 07, 2019 | 84.60 | 84.65 | 82.26 | 82.59 | 0 | -2.01(-2.38%) |
May 06, 2019 | 85.03 | 85.12 | 83.90 | 84.60 | 0 | -0.43(-0.51%) |
May 03, 2019 | 85.92 | 86.90 | 84.93 | 85.03 | 0 | -0.89(-1.04%) |
May 02, 2019 | 85.49 | 87.00 | 85.17 | 85.92 | 0 | +0.43(+0.50%) |
May 01, 2019 | 87.42 | 87.42 | 85.26 | 85.49 | 0 | -1.93(-2.21%) |
Apr 30, 2019 | 86.95 | 89.20 | 86.86 | 87.42 | 0 | +0.47(+0.54%) |
Apr 29, 2019 | 88.31 | 88.31 | 86.15 | 86.95 | 0 | -1.36(-1.54%) |
Apr 26, 2019 | 87.61 | 88.59 | 87.00 | 88.31 | 0 | +0.70(+0.80%) |
Apr 25, 2019 | 86.67 | 88.22 | 85.73 | 87.61 | 0 | +0.94(+1.08%) |
Apr 24, 2019 | 87.51 | 88.50 | 86.20 | 86.67 | 0 | -0.84(-0.96%) |
Apr 23, 2019 | 87.14 | 88.31 | 85.78 | 87.51 | 0 | +0.37(+0.42%) |
Apr 22, 2019 | 87.18 | 89.39 | 86.53 | 87.14 | 0 | -0.04(-0.05%) |
Apr 18, 2019 | 87.18 | 87.18 | 87.18 | 87.18 | 0 | +3.05(+3.63%) |
Apr 17, 2019 | 87.23 | 87.51 | 83.76 | 84.13 | 0 | -3.10(-3.55%) |
Apr 16, 2019 | 88.12 | 88.31 | 86.57 | 87.23 | 0 | -0.89(-1.01%) |
Apr 15, 2019 | 87.23 | 88.36 | 86.67 | 88.12 | 0 | +0.89(+1.02%) |
Apr 12, 2019 | 87.00 | 87.79 | 86.10 | 87.23 | 0 | +0.23(+0.26%) |
Apr 11, 2019 | 90.80 | 90.80 | 86.90 | 87.00 | 0 | -3.33(-3.69%) |
Apr 10, 2019 | 89.73 | 90.53 | 89.30 | 90.33 | 0 | +1.06(+1.19%) |
Apr 09, 2019 | 88.67 | 90.39 | 88.67 | 89.27 | 0 | +1.08(+1.22%) |
Apr 08, 2019 | 88.42 | 88.97 | 87.39 | 88.19 | 0 | +0.25(+0.28%) |
Apr 05, 2019 | 89.91 | 90.31 | 87.84 | 87.94 | 0 | -1.50(-1.68%) |
Apr 04, 2019 | 89.48 | 90.99 | 88.69 | 89.44 | 0 | -0.04(-0.04%) |
Apr 03, 2019 | 86.01 | 89.95 | 85.68 | 89.48 | 0 | +3.47(+4.03%) |
Apr 02, 2019 | 86.43 | 86.86 | 85.64 | 86.01 | 0 | -0.42(-0.49%) |
Apr 01, 2019 | 88.69 | 88.97 | 86.01 | 86.43 | 0 | -2.26(-2.55%) |
Mar 29, 2019 | 88.22 | 89.77 | 88.22 | 88.69 | 0 | +0.47(+0.53%) |
Mar 28, 2019 | 88.08 | 88.78 | 87.00 | 88.22 | 0 | +0.14(+0.16%) |
Mar 27, 2019 | 89.48 | 90.47 | 87.70 | 88.08 | 0 | -1.40(-1.56%) |
Mar 26, 2019 | 88.45 | 89.91 | 88.17 | 89.48 | 0 | +1.03(+1.16%) |
Mar 25, 2019 | 88.12 | 89.01 | 86.90 | 88.45 | 0 | +0.33(+0.37%) |
Mar 22, 2019 | 88.97 | 89.62 | 87.98 | 88.12 | 0 | -0.85(-0.96%) |
Mar 21, 2019 | 88.92 | 90.38 | 88.78 | 88.97 | 0 | +0.05(+0.06%) |
Mar 20, 2019 | 90.70 | 90.84 | 88.55 | 88.92 | 0 | -1.92(-2.11%) |
Mar 19, 2019 | 90.89 | 91.78 | 90.56 | 90.84 | 0 | -0.05(-0.06%) |
Mar 18, 2019 | 91.78 | 91.92 | 90.38 | 90.89 | 0 | -0.89(-0.97%) |
Mar 15, 2019 | 91.17 | 91.83 | 90.61 | 91.78 | 0 | +0.61(+0.67%) |
Mar 14, 2019 | 91.64 | 92.63 | 90.70 | 91.17 | 0 | -0.47(-0.51%) |
Mar 13, 2019 | 90.09 | 91.74 | 89.39 | 91.64 | 0 | +1.55(+1.72%) |
Mar 12, 2019 | 91.22 | 92.11 | 88.87 | 90.09 | 0 | -1.13(-1.24%) |
Mar 11, 2019 | 92.44 | 92.44 | 91.03 | 91.22 | 0 | -1.22(-1.32%) |
Mar 08, 2019 | 90.89 | 92.53 | 90.75 | 92.44 | 0 | +1.55(+1.71%) |
Mar 07, 2019 | 92.63 | 93.19 | 90.84 | 90.89 | 0 | -1.74(-1.88%) |
Mar 06, 2019 | 93.52 | 93.89 | 92.25 | 92.63 | 0 | -0.89(-0.95%) |
Mar 05, 2019 | 91.36 | 94.08 | 91.17 | 93.52 | 0 | +2.16(+2.36%) |
Mar 04, 2019 | 94.04 | 94.74 | 91.08 | 91.36 | 0 | -2.68(-2.85%) |