Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.79 | 91.86 | 89.56 | 90.47 | 108,000 | -0.87(-0.95%) |
May 30, 2019 | 93.44 | 93.79 | 91.02 | 91.34 | 92,889 | -2.04(-2.18%) |
May 29, 2019 | 92.65 | 94.19 | 91.94 | 93.38 | 103,470 | +0.11(+0.12%) |
May 28, 2019 | 94.94 | 96.20 | 93.15 | 93.27 | 152,818 | -1.18(-1.25%) |
May 24, 2019 | 92.66 | 96.46 | 91.86 | 94.45 | 147,100 | +2.31(+2.51%) |
May 23, 2019 | 92.71 | 92.85 | 89.15 | 92.14 | 167,083 | -1.30(-1.39%) |
May 22, 2019 | 90.73 | 93.64 | 89.12 | 93.44 | 260,832 | +2.48(+2.73%) |
May 21, 2019 | 91.16 | 91.16 | 88.97 | 90.96 | 145,307 | +0.68(+0.75%) |
May 20, 2019 | 89.65 | 91.75 | 89.64 | 90.28 | 138,020 | +0.27(+0.30%) |
May 17, 2019 | 90.80 | 91.76 | 89.13 | 90.01 | 122,000 | -1.56(-1.70%) |
May 16, 2019 | 90.49 | 94.50 | 90.49 | 91.57 | 204,358 | +1.65(+1.83%) |
May 15, 2019 | 86.10 | 90.39 | 86.10 | 89.92 | 169,125 | +2.67(+3.06%) |
May 14, 2019 | 84.52 | 87.74 | 84.32 | 87.25 | 176,393 | +3.09(+3.67%) |
May 13, 2019 | 85.28 | 85.96 | 83.57 | 84.16 | 226,433 | -3.82(-4.34%) |
May 10, 2019 | 88.13 | 88.50 | 85.77 | 87.98 | 96,700 | -0.46(-0.52%) |
May 09, 2019 | 89.41 | 90.22 | 86.03 | 88.44 | 111,545 | -2.44(-2.68%) |
May 08, 2019 | 88.11 | 93.67 | 86.53 | 90.88 | 202,938 | +3.29(+3.76%) |
May 07, 2019 | 89.86 | 89.95 | 85.44 | 87.59 | 252,047 | -3.30(-3.63%) |
May 06, 2019 | 87.12 | 91.08 | 87.12 | 90.89 | 162,308 | +2.00(+2.25%) |
May 03, 2019 | 86.96 | 89.18 | 86.34 | 88.89 | 146,800 | +2.50(+2.89%) |
May 02, 2019 | 85.36 | 87.05 | 83.63 | 86.39 | 130,478 | +0.97(+1.14%) |
May 01, 2019 | 87.35 | 87.59 | 85.07 | 85.42 | 192,665 | -1.77(-2.03%) |
Apr 30, 2019 | 88.24 | 88.94 | 85.54 | 87.19 | 136,528 | -0.51(-0.58%) |
Apr 29, 2019 | 89.58 | 89.96 | 87.06 | 87.70 | 92,517 | -1.70(-1.90%) |
Apr 26, 2019 | 88.76 | 89.68 | 87.84 | 89.40 | 113,000 | +0.65(+0.73%) |
Apr 25, 2019 | 87.23 | 89.09 | 86.44 | 88.75 | 151,456 | +1.52(+1.74%) |
Apr 24, 2019 | 89.49 | 89.50 | 85.65 | 87.23 | 183,559 | -1.96(-2.20%) |
Apr 23, 2019 | 85.50 | 91.49 | 84.95 | 89.19 | 495,875 | +5.60(+6.70%) |
Apr 22, 2019 | 85.57 | 86.24 | 82.42 | 83.59 | 161,702 | -2.21(-2.58%) |
Apr 18, 2019 | 85.47 | 87.14 | 83.54 | 85.80 | 180,400 | +0.66(+0.78%) |
Apr 17, 2019 | 92.11 | 92.11 | 84.79 | 85.14 | 257,230 | -6.45(-7.04%) |
Apr 16, 2019 | 91.82 | 92.73 | 90.49 | 91.59 | 105,109 | +0.09(+0.10%) |
Apr 15, 2019 | 92.52 | 93.84 | 89.38 | 91.50 | 153,456 | -0.70(-0.76%) |
Apr 12, 2019 | 92.60 | 93.58 | 91.48 | 92.20 | 135,200 | +0.43(+0.47%) |
Apr 11, 2019 | 94.99 | 94.99 | 90.94 | 91.77 | 154,805 | -3.07(-3.24%) |
Apr 10, 2019 | 92.66 | 95.60 | 92.66 | 94.84 | 116,439 | +2.39(+2.59%) |
Apr 09, 2019 | 92.35 | 94.50 | 92.30 | 92.45 | 155,020 | -0.07(-0.08%) |
Apr 08, 2019 | 93.77 | 94.65 | 92.38 | 92.52 | 198,094 | -1.31(-1.40%) |
Apr 05, 2019 | 94.28 | 95.69 | 93.52 | 93.83 | 267,800 | +0.07(+0.07%) |
Apr 04, 2019 | 95.49 | 96.13 | 93.10 | 93.76 | 125,401 | -1.72(-1.80%) |
Apr 03, 2019 | 96.85 | 97.33 | 95.00 | 95.48 | 176,078 | -0.47(-0.49%) |
Apr 02, 2019 | 95.07 | 96.81 | 94.25 | 95.95 | 159,642 | +1.23(+1.30%) |
Apr 01, 2019 | 96.51 | 97.60 | 94.16 | 94.72 | 180,999 | -0.80(-0.84%) |
Mar 29, 2019 | 95.69 | 96.42 | 93.60 | 95.52 | 257,500 | +0.25(+0.26%) |
Mar 28, 2019 | 94.47 | 96.19 | 93.10 | 95.27 | 165,349 | +1.40(+1.49%) |
Mar 27, 2019 | 96.29 | 97.38 | 93.66 | 93.87 | 233,660 | -2.43(-2.52%) |
Mar 26, 2019 | 95.69 | 96.46 | 94.44 | 96.30 | 205,879 | +1.36(+1.43%) |
Mar 25, 2019 | 95.86 | 96.75 | 93.45 | 94.94 | 189,580 | -0.47(-0.49%) |
Mar 22, 2019 | 99.28 | 99.81 | 95.05 | 95.41 | 263,900 | -4.25(-4.26%) |
Mar 21, 2019 | 96.52 | 100.61 | 96.52 | 99.66 | 240,219 | +2.58(+2.66%) |
Mar 20, 2019 | 96.99 | 100.54 | 95.37 | 97.08 | 713,196 | -6.69(-6.45%) |
Mar 19, 2019 | 103.02 | 104.69 | 101.43 | 103.77 | 245,351 | +1.20(+1.17%) |
Mar 18, 2019 | 101.21 | 105.45 | 101.04 | 102.57 | 244,167 | +1.33(+1.31%) |
Mar 15, 2019 | 101.22 | 103.73 | 100.70 | 101.24 | 306,800 | +0.31(+0.31%) |
Mar 14, 2019 | 101.69 | 103.09 | 100.14 | 100.93 | 161,437 | -0.44(-0.43%) |
Mar 13, 2019 | 103.65 | 103.65 | 100.71 | 101.37 | 165,759 | -1.65(-1.60%) |
Mar 12, 2019 | 102.51 | 105.21 | 101.11 | 103.02 | 309,053 | +0.94(+0.92%) |
Mar 11, 2019 | 99.16 | 102.18 | 98.22 | 102.08 | 189,796 | +2.78(+2.80%) |
Mar 08, 2019 | 96.47 | 99.69 | 95.21 | 99.30 | 365,900 | +1.41(+1.44%) |
Mar 07, 2019 | 98.21 | 99.24 | 96.01 | 97.89 | 153,178 | -0.04(-0.04%) |
Mar 06, 2019 | 103.24 | 103.24 | 97.64 | 97.93 | 198,507 | -5.16(-5.01%) |
Mar 05, 2019 | 103.94 | 105.52 | 102.96 | 103.09 | 180,037 | -0.76(-0.73%) |
Mar 04, 2019 | 106.13 | 106.80 | 102.30 | 103.85 | 213,902 | -1.81(-1.71%) |