Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 101.62 | 103.13 | 100.30 | 101.36 | 39,781 | -0.84(-0.82%) |
May 30, 2019 | 103.17 | 103.17 | 101.44 | 102.20 | 24,593 | -0.01(-0.01%) |
May 29, 2019 | 103.20 | 103.20 | 102.14 | 102.21 | 12,051 | -1.34(-1.30%) |
May 28, 2019 | 103.07 | 103.84 | 101.29 | 103.55 | 46,873 | +0.11(+0.11%) |
May 24, 2019 | 102.71 | 103.44 | 101.33 | 103.44 | 24,066 | +1.67(+1.64%) |
May 23, 2019 | 102.71 | 104.20 | 101.29 | 101.77 | 26,429 | -1.47(-1.42%) |
May 22, 2019 | 103.34 | 103.89 | 102.13 | 103.24 | 15,753 | -0.17(-0.16%) |
May 21, 2019 | 103.84 | 104.52 | 101.89 | 103.41 | 35,143 | +0.76(+0.74%) |
May 20, 2019 | 100.04 | 103.48 | 99.96 | 102.65 | 30,321 | +1.99(+1.98%) |
May 17, 2019 | 101.44 | 102.79 | 100.57 | 100.66 | 32,985 | -1.27(-1.25%) |
May 16, 2019 | 100.79 | 101.93 | 99.74 | 101.93 | 31,673 | +1.80(+1.80%) |
May 15, 2019 | 98.86 | 100.58 | 98.76 | 100.13 | 12,494 | +0.43(+0.43%) |
May 14, 2019 | 98.40 | 100.08 | 97.48 | 99.70 | 32,296 | +1.61(+1.64%) |
May 13, 2019 | 98.89 | 99.59 | 97.83 | 98.09 | 22,359 | -2.20(-2.20%) |
May 10, 2019 | 102.49 | 103.48 | 99.51 | 100.29 | 38,648 | -2.34(-2.28%) |
May 09, 2019 | 100.73 | 104.00 | 99.89 | 102.64 | 15,925 | +0.28(+0.28%) |
May 08, 2019 | 101.61 | 104.99 | 100.78 | 102.35 | 21,386 | +0.49(+0.48%) |
May 07, 2019 | 103.23 | 105.11 | 100.46 | 101.86 | 34,092 | -1.92(-1.85%) |
May 06, 2019 | 102.44 | 104.46 | 102.42 | 103.78 | 37,132 | -0.76(-0.73%) |
May 03, 2019 | 102.54 | 104.54 | 100.87 | 104.54 | 25,907 | +2.46(+2.41%) |
May 02, 2019 | 99.35 | 103.11 | 99.03 | 102.08 | 32,944 | +1.57(+1.56%) |
May 01, 2019 | 100.30 | 102.44 | 98.89 | 100.52 | 22,100 | -1.54(-1.51%) |
Apr 30, 2019 | 104.44 | 104.75 | 101.43 | 102.06 | 27,213 | -2.70(-2.58%) |
Apr 29, 2019 | 104.31 | 105.39 | 104.19 | 104.75 | 14,723 | +0.35(+0.34%) |
Apr 26, 2019 | 103.84 | 104.68 | 103.84 | 104.40 | 9,909 | +0.78(+0.75%) |
Apr 25, 2019 | 102.96 | 104.19 | 102.10 | 103.62 | 12,034 | +0.54(+0.52%) |
Apr 24, 2019 | 101.79 | 103.13 | 101.29 | 103.09 | 18,537 | +0.88(+0.86%) |
Apr 23, 2019 | 100.96 | 104.22 | 100.66 | 102.21 | 28,987 | +1.38(+1.37%) |
Apr 22, 2019 | 100.53 | 101.96 | 100.11 | 100.83 | 32,160 | -0.01(-0.01%) |
Apr 18, 2019 | 99.70 | 101.55 | 99.70 | 100.84 | 7,927 | +0.85(+0.85%) |
Apr 17, 2019 | 101.43 | 101.50 | 99.40 | 99.99 | 13,085 | -0.45(-0.45%) |
Apr 16, 2019 | 99.75 | 101.01 | 98.97 | 100.44 | 37,098 | +1.27(+1.28%) |
Apr 15, 2019 | 100.55 | 100.55 | 98.47 | 99.17 | 16,849 | -1.25(-1.24%) |
Apr 12, 2019 | 101.39 | 101.39 | 99.57 | 100.42 | 9,626 | -0.42(-0.42%) |
Apr 11, 2019 | 102.20 | 102.75 | 100.16 | 100.85 | 12,289 | -1.03(-1.01%) |
Apr 10, 2019 | 100.91 | 102.61 | 99.11 | 101.88 | 9,387 | +0.97(+0.96%) |
Apr 09, 2019 | 102.52 | 102.52 | 100.91 | 100.91 | 9,837 | -1.65(-1.61%) |
Apr 08, 2019 | 103.77 | 104.16 | 102.00 | 102.56 | 9,414 | -1.27(-1.22%) |
Apr 05, 2019 | 103.74 | 104.93 | 103.11 | 103.83 | 17,696 | +0.35(+0.34%) |
Apr 04, 2019 | 100.65 | 104.00 | 100.38 | 103.48 | 42,979 | +3.10(+3.09%) |
Apr 03, 2019 | 100.13 | 101.01 | 100.01 | 100.38 | 17,983 | +0.81(+0.81%) |
Apr 02, 2019 | 98.31 | 99.58 | 98.03 | 99.57 | 10,082 | -1.02(-1.01%) |
Apr 01, 2019 | 99.34 | 101.21 | 99.34 | 100.59 | 11,267 | +1.70(+1.71%) |
Mar 29, 2019 | 97.79 | 99.48 | 96.74 | 98.89 | 23,925 | +1.59(+1.63%) |
Mar 28, 2019 | 98.03 | 99.25 | 96.25 | 97.30 | 35,787 | -0.67(-0.68%) |
Mar 27, 2019 | 97.93 | 99.37 | 97.19 | 97.97 | 32,535 | +0.40(+0.41%) |
Mar 26, 2019 | 95.13 | 98.79 | 95.13 | 97.58 | 28,132 | +2.73(+2.87%) |
Mar 25, 2019 | 94.24 | 96.01 | 93.61 | 94.85 | 14,938 | +0.54(+0.57%) |
Mar 22, 2019 | 95.36 | 96.76 | 94.31 | 94.31 | 25,057 | -1.77(-1.84%) |
Mar 21, 2019 | 95.64 | 97.20 | 95.64 | 96.08 | 13,494 | +0.14(+0.15%) |
Mar 20, 2019 | 97.25 | 98.20 | 95.44 | 95.94 | 17,914 | -1.17(-1.20%) |
Mar 19, 2019 | 99.38 | 99.70 | 97.10 | 97.10 | 4,155 | -2.27(-2.29%) |
Mar 18, 2019 | 98.54 | 100.52 | 98.54 | 99.38 | 20,177 | +1.24(+1.26%) |
Mar 15, 2019 | 96.95 | 101.01 | 96.95 | 98.14 | 71,067 | +1.37(+1.42%) |
Mar 14, 2019 | 94.65 | 97.72 | 93.60 | 96.77 | 35,992 | +2.13(+2.25%) |
Mar 13, 2019 | 96.77 | 97.55 | 94.42 | 94.65 | 48,374 | -2.11(-2.18%) |
Mar 12, 2019 | 97.70 | 100.27 | 96.53 | 96.76 | 24,161 | -0.52(-0.54%) |
Mar 11, 2019 | 97.52 | 98.43 | 96.92 | 97.28 | 20,207 | -0.39(-0.40%) |
Mar 08, 2019 | 96.17 | 98.63 | 96.07 | 97.67 | 15,289 | +0.19(+0.20%) |
Mar 07, 2019 | 97.27 | 98.21 | 96.18 | 97.48 | 18,959 | +0.50(+0.52%) |
Mar 06, 2019 | 99.46 | 99.66 | 96.77 | 96.98 | 15,725 | -2.66(-2.67%) |
Mar 05, 2019 | 97.56 | 99.95 | 97.55 | 99.63 | 17,469 | -0.85(-0.84%) |
Mar 04, 2019 | 99.71 | 100.73 | 99.54 | 100.48 | 14,883 | -0.32(-0.31%) |