Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.95 | 87.98 | 86.05 | 86.59 | 864,431 | -1.16(-1.32%) |
May 30, 2019 | 87.95 | 88.75 | 86.31 | 87.75 | 883,096 | -0.03(-0.04%) |
May 29, 2019 | 89.25 | 89.55 | 87.48 | 87.78 | 838,501 | -1.84(-2.06%) |
May 28, 2019 | 90.67 | 91.35 | 89.28 | 89.63 | 1,154,562 | -0.92(-1.01%) |
May 24, 2019 | 92.09 | 92.19 | 89.87 | 90.54 | 891,349 | -0.78(-0.86%) |
May 23, 2019 | 92.69 | 92.69 | 90.87 | 91.33 | 768,880 | -2.65(-2.82%) |
May 22, 2019 | 95.19 | 95.75 | 92.28 | 93.98 | 936,013 | -1.41(-1.48%) |
May 21, 2019 | 96.36 | 96.86 | 95.04 | 95.39 | 631,272 | -0.67(-0.70%) |
May 20, 2019 | 94.70 | 97.20 | 94.36 | 96.06 | 796,233 | +0.52(+0.54%) |
May 17, 2019 | 94.89 | 96.57 | 94.77 | 95.55 | 919,643 | -0.06(-0.06%) |
May 16, 2019 | 95.32 | 96.55 | 95.32 | 95.60 | 569,570 | +0.75(+0.79%) |
May 15, 2019 | 93.37 | 95.28 | 92.96 | 94.86 | 735,907 | +0.52(+0.55%) |
May 14, 2019 | 92.94 | 95.55 | 92.94 | 94.34 | 641,969 | +1.59(+1.71%) |
May 13, 2019 | 93.93 | 94.38 | 92.11 | 92.75 | 865,534 | -2.96(-3.09%) |
May 10, 2019 | 95.47 | 96.27 | 93.20 | 95.71 | 806,466 | +0.12(+0.12%) |
May 09, 2019 | 94.13 | 96.26 | 93.74 | 95.59 | 534,613 | +0.39(+0.41%) |
May 08, 2019 | 96.55 | 97.33 | 95.04 | 95.20 | 752,243 | -1.39(-1.44%) |
May 07, 2019 | 99.49 | 100.29 | 95.58 | 96.59 | 1,119,253 | -3.90(-3.88%) |
May 06, 2019 | 97.96 | 101.00 | 97.53 | 100.50 | 620,847 | +0.27(+0.27%) |
May 03, 2019 | 98.72 | 101.08 | 98.66 | 100.23 | 522,757 | +2.12(+2.16%) |
May 02, 2019 | 96.77 | 98.65 | 96.28 | 98.11 | 652,421 | +0.71(+0.73%) |
May 01, 2019 | 97.42 | 97.59 | 95.26 | 97.40 | 1,242,877 | -0.21(-0.21%) |
Apr 30, 2019 | 97.78 | 97.87 | 95.20 | 97.61 | 825,691 | -0.33(-0.34%) |
Apr 29, 2019 | 99.78 | 99.78 | 97.36 | 97.94 | 1,110,104 | -2.67(-2.65%) |
Apr 26, 2019 | 99.25 | 101.47 | 98.73 | 100.61 | 652,606 | +1.06(+1.06%) |
Apr 25, 2019 | 104.61 | 106.57 | 97.72 | 99.55 | 2,371,948 | -4.37(-4.21%) |
Apr 24, 2019 | 101.68 | 104.16 | 101.31 | 103.92 | 1,143,867 | +2.69(+2.66%) |
Apr 23, 2019 | 102.56 | 102.56 | 100.98 | 101.23 | 704,039 | -0.69(-0.67%) |
Apr 22, 2019 | 101.34 | 102.32 | 100.55 | 101.91 | 571,176 | +0.42(+0.41%) |
Apr 18, 2019 | 103.05 | 104.09 | 101.14 | 101.50 | 718,065 | -1.21(-1.18%) |
Apr 17, 2019 | 101.67 | 103.21 | 101.33 | 102.70 | 718,779 | +1.47(+1.45%) |
Apr 16, 2019 | 99.11 | 101.56 | 98.83 | 101.23 | 691,169 | +1.54(+1.55%) |
Apr 15, 2019 | 100.77 | 101.46 | 99.28 | 99.69 | 702,626 | -0.83(-0.83%) |
Apr 12, 2019 | 100.63 | 101.61 | 99.93 | 100.52 | 581,487 | +0.29(+0.29%) |
Apr 11, 2019 | 98.53 | 100.67 | 98.53 | 100.23 | 731,793 | +1.95(+1.98%) |
Apr 10, 2019 | 98.78 | 99.01 | 97.78 | 98.28 | 584,422 | -0.22(-0.23%) |
Apr 09, 2019 | 99.59 | 99.59 | 98.31 | 98.50 | 423,123 | -1.33(-1.34%) |
Apr 08, 2019 | 98.93 | 99.85 | 98.08 | 99.83 | 294,342 | +0.61(+0.62%) |
Apr 05, 2019 | 99.47 | 100.69 | 98.94 | 99.22 | 688,241 | -0.24(-0.24%) |
Apr 04, 2019 | 98.23 | 99.97 | 98.13 | 99.46 | 678,089 | +1.42(+1.45%) |
Apr 03, 2019 | 97.65 | 99.96 | 97.31 | 98.04 | 852,948 | +0.88(+0.91%) |
Apr 02, 2019 | 97.49 | 98.04 | 96.40 | 97.15 | 682,835 | -0.44(-0.46%) |
Apr 01, 2019 | 95.47 | 97.90 | 95.14 | 97.60 | 627,804 | +3.19(+3.38%) |
Mar 29, 2019 | 95.53 | 95.92 | 94.18 | 94.41 | 703,689 | -0.72(-0.76%) |
Mar 28, 2019 | 94.32 | 95.45 | 93.64 | 95.13 | 622,546 | +1.05(+1.11%) |
Mar 27, 2019 | 94.32 | 95.46 | 93.70 | 94.08 | 530,801 | -0.36(-0.38%) |
Mar 26, 2019 | 93.79 | 94.72 | 93.14 | 94.44 | 531,680 | +1.47(+1.58%) |
Mar 25, 2019 | 93.32 | 94.70 | 92.87 | 92.97 | 621,922 | -0.35(-0.37%) |
Mar 22, 2019 | 94.60 | 95.07 | 93.16 | 93.32 | 723,265 | -2.03(-2.13%) |
Mar 21, 2019 | 93.08 | 95.71 | 92.39 | 95.34 | 450,880 | +1.92(+2.06%) |
Mar 20, 2019 | 93.91 | 94.94 | 92.60 | 93.42 | 621,720 | -0.77(-0.81%) |
Mar 19, 2019 | 97.42 | 98.03 | 94.01 | 94.19 | 628,439 | -3.43(-3.52%) |
Mar 18, 2019 | 96.08 | 97.62 | 96.08 | 97.62 | 554,274 | +1.43(+1.49%) |
Mar 15, 2019 | 96.82 | 97.45 | 95.79 | 96.19 | 1,040,774 | -0.39(-0.40%) |
Mar 14, 2019 | 96.93 | 97.53 | 96.50 | 96.57 | 689,599 | -0.59(-0.61%) |
Mar 13, 2019 | 96.11 | 98.59 | 96.11 | 97.16 | 821,304 | +1.46(+1.53%) |
Mar 12, 2019 | 95.85 | 96.38 | 94.54 | 95.70 | 692,612 | +0.05(+0.05%) |
Mar 11, 2019 | 92.79 | 96.09 | 92.79 | 95.65 | 735,115 | +2.34(+2.51%) |
Mar 08, 2019 | 91.56 | 93.40 | 90.65 | 93.31 | 794,842 | +1.20(+1.31%) |
Mar 07, 2019 | 94.01 | 94.38 | 91.59 | 92.11 | 852,967 | -2.32(-2.46%) |
Mar 06, 2019 | 95.11 | 95.72 | 94.26 | 94.43 | 563,959 | -0.95(-1.00%) |
Mar 05, 2019 | 96.89 | 97.59 | 95.29 | 95.38 | 593,605 | -1.69(-1.74%) |
Mar 04, 2019 | 100.14 | 100.17 | 96.57 | 97.07 | 856,069 | -2.60(-2.61%) |