Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.73 | 87.87 | 85.86 | 87.50 | 117,400 | -0.21(-0.24%) |
May 30, 2019 | 87.95 | 89.03 | 87.30 | 87.71 | 107,687 | +0.13(+0.15%) |
May 29, 2019 | 86.57 | 88.32 | 85.56 | 87.58 | 152,736 | +0.63(+0.72%) |
May 28, 2019 | 90.11 | 90.49 | 86.89 | 86.95 | 198,571 | -3.05(-3.39%) |
May 24, 2019 | 89.92 | 90.88 | 89.79 | 90.00 | 165,800 | +0.50(+0.56%) |
May 23, 2019 | 89.45 | 90.69 | 88.80 | 89.50 | 236,378 | -0.86(-0.95%) |
May 22, 2019 | 91.01 | 91.88 | 90.23 | 90.36 | 110,668 | -0.76(-0.83%) |
May 21, 2019 | 88.84 | 91.85 | 88.84 | 91.12 | 141,698 | +2.68(+3.03%) |
May 20, 2019 | 87.64 | 89.27 | 87.10 | 88.44 | 180,977 | +0.28(+0.32%) |
May 17, 2019 | 86.60 | 88.37 | 85.52 | 88.16 | 117,100 | +1.34(+1.54%) |
May 16, 2019 | 85.83 | 88.15 | 84.52 | 86.82 | 98,368 | +1.18(+1.38%) |
May 15, 2019 | 83.92 | 85.89 | 83.42 | 85.64 | 124,895 | +0.85(+1.00%) |
May 14, 2019 | 85.13 | 86.22 | 84.05 | 84.79 | 107,501 | -0.26(-0.31%) |
May 13, 2019 | 88.23 | 88.23 | 85.04 | 85.05 | 118,540 | -4.31(-4.82%) |
May 10, 2019 | 89.56 | 89.60 | 87.62 | 89.36 | 110,400 | -0.64(-0.71%) |
May 09, 2019 | 87.86 | 91.42 | 86.94 | 90.00 | 202,621 | +1.54(+1.74%) |
May 08, 2019 | 84.40 | 88.68 | 84.40 | 88.46 | 274,420 | +4.01(+4.75%) |
May 07, 2019 | 85.74 | 86.60 | 84.02 | 84.45 | 211,772 | -2.09(-2.42%) |
May 06, 2019 | 87.46 | 87.53 | 85.56 | 86.54 | 248,011 | -2.53(-2.84%) |
May 03, 2019 | 86.57 | 90.78 | 85.33 | 89.07 | 267,800 | +3.27(+3.81%) |
May 02, 2019 | 90.29 | 91.61 | 85.68 | 85.80 | 308,180 | -4.40(-4.88%) |
May 01, 2019 | 90.38 | 92.89 | 89.83 | 90.20 | 173,722 | -0.20(-0.22%) |
Apr 30, 2019 | 91.52 | 91.82 | 89.54 | 90.40 | 177,490 | -1.03(-1.13%) |
Apr 29, 2019 | 92.62 | 94.05 | 91.11 | 91.43 | 181,026 | -0.87(-0.94%) |
Apr 26, 2019 | 91.36 | 93.81 | 90.67 | 92.30 | 94,500 | +0.94(+1.03%) |
Apr 25, 2019 | 92.59 | 92.68 | 89.92 | 91.36 | 96,874 | -1.19(-1.29%) |
Apr 24, 2019 | 89.98 | 93.19 | 89.35 | 92.55 | 140,445 | +2.83(+3.15%) |
Apr 23, 2019 | 87.79 | 90.69 | 87.48 | 89.72 | 133,054 | +1.70(+1.93%) |
Apr 22, 2019 | 90.52 | 91.50 | 87.66 | 88.02 | 136,725 | -2.96(-3.25%) |
Apr 18, 2019 | 91.71 | 92.15 | 90.41 | 90.98 | 102,700 | -0.55(-0.60%) |
Apr 17, 2019 | 89.79 | 92.03 | 89.38 | 91.53 | 164,063 | +2.27(+2.54%) |
Apr 16, 2019 | 88.07 | 89.66 | 87.51 | 89.26 | 192,083 | +1.26(+1.43%) |
Apr 15, 2019 | 87.68 | 88.51 | 86.91 | 88.00 | 148,773 | +0.61(+0.70%) |
Apr 12, 2019 | 87.33 | 87.93 | 86.01 | 87.39 | 137,700 | +0.64(+0.74%) |
Apr 11, 2019 | 85.29 | 87.12 | 84.64 | 86.75 | 149,630 | +1.82(+2.14%) |
Apr 10, 2019 | 83.29 | 85.43 | 82.78 | 84.93 | 148,667 | +1.79(+2.15%) |
Apr 09, 2019 | 83.49 | 83.69 | 81.74 | 83.14 | 170,415 | -0.51(-0.61%) |
Apr 08, 2019 | 82.53 | 83.72 | 81.00 | 83.65 | 113,100 | +0.73(+0.88%) |
Apr 05, 2019 | 82.75 | 83.36 | 82.22 | 82.92 | 157,000 | -0.02(-0.02%) |
Apr 04, 2019 | 81.57 | 83.01 | 80.98 | 82.94 | 103,439 | +1.44(+1.77%) |
Apr 03, 2019 | 80.61 | 81.95 | 79.82 | 81.50 | 145,575 | +1.48(+1.85%) |
Apr 02, 2019 | 80.57 | 80.77 | 79.03 | 80.02 | 129,678 | -0.28(-0.35%) |
Apr 01, 2019 | 80.85 | 81.68 | 79.73 | 80.30 | 135,725 | +0.17(+0.21%) |
Mar 29, 2019 | 79.86 | 80.30 | 77.92 | 80.13 | 184,700 | +0.73(+0.92%) |
Mar 28, 2019 | 77.52 | 80.16 | 76.47 | 79.40 | 194,759 | +2.16(+2.80%) |
Mar 27, 2019 | 76.05 | 77.87 | 74.94 | 77.24 | 252,157 | +1.26(+1.66%) |
Mar 26, 2019 | 75.63 | 76.87 | 75.37 | 75.98 | 149,158 | +1.01(+1.35%) |
Mar 25, 2019 | 74.63 | 75.65 | 73.74 | 74.97 | 165,903 | +0.19(+0.25%) |
Mar 22, 2019 | 77.90 | 78.13 | 74.77 | 74.78 | 293,400 | -3.50(-4.47%) |
Mar 21, 2019 | 77.50 | 78.93 | 77.33 | 78.28 | 131,993 | +0.69(+0.89%) |
Mar 20, 2019 | 79.43 | 79.43 | 77.41 | 77.59 | 109,486 | -1.73(-2.18%) |
Mar 19, 2019 | 79.43 | 80.63 | 78.18 | 79.32 | 153,097 | +0.35(+0.44%) |
Mar 18, 2019 | 79.17 | 79.28 | 78.00 | 78.97 | 209,920 | -0.02(-0.03%) |
Mar 15, 2019 | 79.75 | 80.52 | 78.41 | 78.99 | 263,400 | -0.50(-0.63%) |
Mar 14, 2019 | 79.56 | 80.25 | 78.44 | 79.49 | 193,660 | +0.06(+0.08%) |
Mar 13, 2019 | 78.71 | 79.84 | 78.40 | 79.43 | 250,233 | +1.81(+2.33%) |
Mar 12, 2019 | 76.55 | 78.10 | 74.86 | 77.62 | 369,668 | +1.64(+2.16%) |
Mar 11, 2019 | 74.74 | 76.58 | 74.14 | 75.98 | 213,981 | +1.07(+1.43%) |
Mar 08, 2019 | 77.02 | 77.02 | 73.96 | 74.91 | 254,500 | -2.24(-2.90%) |
Mar 07, 2019 | 81.86 | 82.15 | 77.06 | 77.15 | 374,567 | -5.03(-6.12%) |
Mar 06, 2019 | 82.23 | 82.32 | 81.75 | 82.18 | 316,039 | -0.09(-0.11%) |
Mar 05, 2019 | 82.50 | 82.81 | 81.71 | 82.27 | 251,242 | -0.17(-0.21%) |
Mar 04, 2019 | 82.70 | 83.28 | 82.10 | 82.44 | 200,937 | -0.07(-0.08%) |