Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.99 | 86.79 | 85.00 | 86.10 | 104,100 | -0.68(-0.78%) |
May 30, 2019 | 86.41 | 87.20 | 84.35 | 86.78 | 83,195 | +0.37(+0.43%) |
May 29, 2019 | 86.93 | 87.25 | 84.55 | 86.41 | 96,583 | -0.88(-1.01%) |
May 28, 2019 | 87.68 | 89.20 | 87.14 | 87.29 | 140,802 | -0.25(-0.29%) |
May 24, 2019 | 88.10 | 89.82 | 87.00 | 87.54 | 105,400 | +0.07(+0.08%) |
May 23, 2019 | 90.42 | 90.54 | 86.64 | 87.47 | 217,450 | -3.87(-4.24%) |
May 22, 2019 | 94.12 | 99.18 | 85.01 | 91.34 | 759,727 | -10.55(-10.35%) |
May 21, 2019 | 100.65 | 102.48 | 100.13 | 101.89 | 183,383 | +1.89(+1.89%) |
May 20, 2019 | 96.27 | 100.17 | 96.27 | 100.00 | 149,956 | +3.11(+3.21%) |
May 17, 2019 | 97.86 | 98.31 | 96.24 | 96.89 | 101,500 | -1.42(-1.44%) |
May 16, 2019 | 96.58 | 98.70 | 96.58 | 98.31 | 102,873 | +2.34(+2.44%) |
May 15, 2019 | 94.57 | 97.48 | 94.53 | 95.97 | 111,625 | +1.03(+1.08%) |
May 14, 2019 | 95.00 | 95.25 | 94.47 | 94.94 | 189,692 | +0.13(+0.14%) |
May 13, 2019 | 93.60 | 95.31 | 92.14 | 94.81 | 190,436 | -0.26(-0.27%) |
May 10, 2019 | 94.56 | 95.22 | 93.50 | 95.07 | 136,900 | +0.12(+0.13%) |
May 09, 2019 | 95.76 | 96.55 | 94.59 | 94.95 | 123,937 | -1.45(-1.50%) |
May 08, 2019 | 95.42 | 97.20 | 94.66 | 96.40 | 112,142 | +0.68(+0.71%) |
May 07, 2019 | 97.09 | 97.31 | 94.05 | 95.72 | 104,563 | -2.18(-2.23%) |
May 06, 2019 | 97.50 | 99.13 | 96.01 | 97.90 | 133,318 | -0.74(-0.75%) |
May 03, 2019 | 99.20 | 99.34 | 98.40 | 98.64 | 48,500 | -0.24(-0.24%) |
May 02, 2019 | 100.60 | 100.83 | 98.45 | 98.88 | 88,585 | -1.30(-1.30%) |
May 01, 2019 | 99.46 | 101.31 | 98.00 | 100.18 | 99,528 | -4.81(-4.58%) |
Apr 30, 2019 | 100.09 | 104.99 | 98.50 | 104.99 | 108,068 | +4.86(+4.85%) |
Apr 29, 2019 | 102.49 | 104.05 | 100.09 | 100.13 | 110,468 | -1.76(-1.73%) |
Apr 26, 2019 | 100.06 | 101.96 | 99.45 | 101.89 | 73,000 | +2.11(+2.11%) |
Apr 25, 2019 | 99.48 | 100.19 | 98.69 | 99.78 | 84,984 | +0.42(+0.42%) |
Apr 24, 2019 | 97.56 | 100.46 | 97.37 | 99.36 | 192,285 | +2.32(+2.39%) |
Apr 23, 2019 | 94.26 | 97.87 | 94.26 | 97.04 | 98,279 | +2.99(+3.18%) |
Apr 22, 2019 | 94.95 | 95.66 | 93.35 | 94.05 | 134,801 | -0.88(-0.93%) |
Apr 18, 2019 | 95.00 | 95.80 | 93.45 | 94.93 | 90,000 | -0.25(-0.26%) |
Apr 17, 2019 | 97.08 | 97.26 | 95.11 | 95.18 | 125,468 | -1.66(-1.71%) |
Apr 16, 2019 | 96.75 | 97.55 | 95.41 | 96.84 | 106,542 | +0.27(+0.28%) |
Apr 15, 2019 | 95.52 | 96.85 | 95.06 | 96.57 | 105,848 | +1.23(+1.29%) |
Apr 12, 2019 | 94.94 | 96.78 | 94.13 | 95.34 | 83,100 | +0.92(+0.97%) |
Apr 11, 2019 | 92.59 | 94.46 | 92.13 | 94.42 | 94,051 | +1.75(+1.89%) |
Apr 10, 2019 | 90.87 | 93.36 | 90.87 | 92.67 | 125,180 | +2.19(+2.42%) |
Apr 09, 2019 | 90.29 | 92.23 | 90.02 | 90.48 | 147,794 | -0.08(-0.09%) |
Apr 08, 2019 | 90.74 | 92.67 | 90.09 | 90.56 | 85,609 | -0.36(-0.40%) |
Apr 05, 2019 | 88.91 | 92.78 | 88.79 | 90.92 | 148,200 | +1.92(+2.16%) |
Apr 04, 2019 | 88.84 | 89.62 | 88.23 | 89.00 | 88,691 | +0.16(+0.18%) |
Apr 03, 2019 | 89.26 | 89.69 | 87.86 | 88.84 | 91,388 | +0.18(+0.20%) |
Apr 02, 2019 | 89.66 | 90.64 | 87.91 | 88.66 | 76,403 | -1.23(-1.37%) |
Apr 01, 2019 | 91.34 | 92.06 | 89.11 | 89.89 | 108,525 | -1.45(-1.59%) |
Mar 29, 2019 | 92.73 | 93.50 | 91.34 | 91.34 | 142,400 | -0.84(-0.91%) |
Mar 28, 2019 | 89.14 | 93.23 | 87.90 | 92.18 | 137,812 | +7.38(+8.70%) |
Mar 27, 2019 | 83.89 | 84.90 | 82.90 | 84.80 | 123,717 | +0.90(+1.07%) |
Mar 26, 2019 | 85.44 | 85.70 | 83.60 | 83.90 | 94,761 | -0.75(-0.89%) |
Mar 25, 2019 | 85.57 | 86.11 | 84.58 | 84.65 | 130,525 | -1.29(-1.50%) |
Mar 22, 2019 | 87.06 | 87.31 | 84.16 | 85.94 | 111,900 | -1.14(-1.31%) |
Mar 21, 2019 | 85.29 | 87.50 | 85.29 | 87.08 | 103,940 | +1.57(+1.84%) |
Mar 20, 2019 | 84.92 | 86.17 | 84.19 | 85.51 | 94,457 | +0.65(+0.77%) |
Mar 19, 2019 | 84.63 | 85.16 | 83.86 | 84.86 | 69,520 | +0.28(+0.33%) |
Mar 18, 2019 | 83.87 | 85.33 | 83.34 | 84.58 | 61,992 | +0.98(+1.17%) |
Mar 15, 2019 | 84.38 | 84.94 | 83.51 | 83.60 | 135,100 | +0.16(+0.19%) |
Mar 14, 2019 | 82.53 | 83.72 | 82.30 | 83.44 | 75,762 | +0.68(+0.82%) |
Mar 13, 2019 | 82.20 | 83.36 | 81.55 | 82.76 | 65,627 | +0.91(+1.11%) |
Mar 12, 2019 | 82.11 | 82.57 | 81.43 | 81.85 | 55,873 | -0.25(-0.30%) |
Mar 11, 2019 | 80.97 | 82.94 | 80.40 | 82.10 | 125,285 | +1.43(+1.77%) |
Mar 08, 2019 | 80.88 | 81.95 | 80.45 | 80.67 | 75,200 | -0.65(-0.80%) |
Mar 07, 2019 | 81.80 | 82.73 | 80.75 | 81.32 | 76,914 | -0.83(-1.01%) |
Mar 06, 2019 | 83.08 | 83.40 | 81.19 | 82.15 | 101,217 | -1.03(-1.24%) |
Mar 05, 2019 | 83.83 | 84.03 | 82.99 | 83.18 | 85,123 | -0.25(-0.30%) |
Mar 04, 2019 | 83.60 | 83.95 | 81.75 | 83.43 | 148,482 | +0.39(+0.47%) |