Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |
May 01, 2019 | 91.81 | 92.93 | 89.71 | 90.43 | 628,800 | -1.43(-1.56%) |
Apr 30, 2019 | 91.87 | 92.40 | 90.38 | 91.86 | 702,180 | +0.54(+0.59%) |
Apr 29, 2019 | 92.77 | 93.06 | 91.01 | 91.32 | 888,434 | -1.30(-1.40%) |
Apr 26, 2019 | 90.03 | 92.71 | 88.39 | 92.62 | 628,253 | +2.66(+2.95%) |
Apr 25, 2019 | 87.52 | 90.51 | 86.80 | 89.96 | 573,205 | +1.80(+2.04%) |
Apr 24, 2019 | 90.68 | 90.68 | 87.18 | 88.16 | 916,807 | -1.92(-2.14%) |
Apr 23, 2019 | 87.97 | 90.56 | 86.53 | 90.08 | 927,760 | +2.31(+2.63%) |
Apr 22, 2019 | 88.61 | 89.15 | 86.53 | 87.77 | 1,159,533 | -1.00(-1.12%) |
Apr 18, 2019 | 91.32 | 92.21 | 86.22 | 88.77 | 1,253,419 | -1.51(-1.67%) |
Apr 17, 2019 | 99.99 | 100.06 | 89.50 | 90.28 | 1,168,622 | -9.48(-9.50%) |
Apr 16, 2019 | 99.94 | 101.71 | 99.17 | 99.75 | 554,753 | +0.45(+0.46%) |
Apr 15, 2019 | 100.41 | 101.18 | 97.74 | 99.30 | 758,327 | -1.08(-1.08%) |
Apr 12, 2019 | 100.87 | 101.68 | 99.63 | 100.38 | 575,603 | +0.65(+0.66%) |
Apr 11, 2019 | 102.38 | 102.54 | 98.66 | 99.73 | 633,954 | -1.89(-1.86%) |
Apr 10, 2019 | 101.44 | 102.75 | 101.09 | 101.62 | 476,005 | +0.65(+0.64%) |
Apr 09, 2019 | 103.51 | 104.37 | 100.85 | 100.97 | 551,598 | -2.75(-2.65%) |
Apr 08, 2019 | 104.21 | 105.26 | 102.14 | 103.72 | 583,560 | -1.01(-0.96%) |
Apr 05, 2019 | 101.44 | 105.06 | 101.04 | 104.73 | 514,769 | +2.85(+2.80%) |
Apr 04, 2019 | 104.61 | 105.06 | 100.72 | 101.89 | 699,560 | -3.33(-3.16%) |
Apr 03, 2019 | 104.49 | 105.85 | 103.37 | 105.21 | 1,329,677 | +1.59(+1.53%) |
Apr 02, 2019 | 102.08 | 104.67 | 100.96 | 103.63 | 544,490 | +1.18(+1.15%) |
Apr 01, 2019 | 103.63 | 104.92 | 101.74 | 102.45 | 566,004 | +0.55(+0.54%) |
Mar 29, 2019 | 100.56 | 102.66 | 100.11 | 101.90 | 641,532 | +2.79(+2.82%) |
Mar 28, 2019 | 97.15 | 99.29 | 95.69 | 99.11 | 414,065 | +3.54(+3.71%) |
Mar 27, 2019 | 99.21 | 99.21 | 94.79 | 95.56 | 589,530 | -3.41(-3.44%) |
Mar 26, 2019 | 95.90 | 99.16 | 94.97 | 98.97 | 575,374 | +4.27(+4.51%) |
Mar 25, 2019 | 94.85 | 96.82 | 92.99 | 94.70 | 783,700 | -0.27(-0.29%) |
Mar 22, 2019 | 100.56 | 101.64 | 94.65 | 94.97 | 835,303 | -6.18(-6.11%) |
Mar 21, 2019 | 97.86 | 101.45 | 97.86 | 101.15 | 604,323 | +1.68(+1.69%) |
Mar 20, 2019 | 100.50 | 101.78 | 98.08 | 99.47 | 455,677 | -1.63(-1.61%) |
Mar 19, 2019 | 101.20 | 102.45 | 99.86 | 101.10 | 507,143 | -0.05(-0.04%) |
Mar 18, 2019 | 102.58 | 104.11 | 100.47 | 101.15 | 599,317 | -1.21(-1.18%) |
Mar 15, 2019 | 98.24 | 102.40 | 98.24 | 102.36 | 922,848 | +4.19(+4.27%) |
Mar 14, 2019 | 98.78 | 99.34 | 95.86 | 98.17 | 753,631 | -0.49(-0.50%) |
Mar 13, 2019 | 95.34 | 99.02 | 94.10 | 98.66 | 1,038,025 | +3.97(+4.19%) |
Mar 12, 2019 | 96.08 | 96.39 | 94.18 | 94.69 | 682,498 | -0.52(-0.55%) |
Mar 11, 2019 | 90.45 | 95.36 | 90.14 | 95.21 | 1,037,385 | +5.30(+5.89%) |
Mar 08, 2019 | 89.70 | 90.98 | 88.45 | 89.92 | 681,367 | -0.69(-0.76%) |
Mar 07, 2019 | 92.75 | 93.16 | 90.03 | 90.61 | 767,488 | -2.98(-3.18%) |
Mar 06, 2019 | 97.29 | 97.70 | 93.44 | 93.59 | 800,133 | -4.09(-4.19%) |
Mar 05, 2019 | 96.66 | 99.38 | 94.56 | 97.68 | 847,983 | -1.30(-1.32%) |
Mar 04, 2019 | 102.16 | 102.33 | 96.24 | 98.98 | 863,440 | -2.48(-2.45%) |