Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.20 | 82.46 | 80.72 | 81.71 | 889,320 | -0.35(-0.42%) |
May 30, 2019 | 81.53 | 82.08 | 80.27 | 82.06 | 788,508 | +0.63(+0.78%) |
May 29, 2019 | 82.03 | 82.55 | 81.06 | 81.42 | 1,264,168 | -0.88(-1.07%) |
May 28, 2019 | 82.80 | 84.35 | 82.26 | 82.31 | 2,394,320 | -3.36(-3.92%) |
May 24, 2019 | 87.70 | 87.88 | 85.14 | 85.66 | 1,525,025 | -1.70(-1.94%) |
May 23, 2019 | 88.56 | 88.62 | 86.14 | 87.36 | 1,805,803 | -1.82(-2.04%) |
May 22, 2019 | 91.69 | 91.79 | 88.46 | 89.19 | 1,779,402 | -2.71(-2.95%) |
May 21, 2019 | 93.70 | 94.24 | 91.71 | 91.89 | 1,425,318 | -1.66(-1.77%) |
May 20, 2019 | 91.86 | 94.72 | 91.48 | 93.55 | 1,180,988 | +1.40(+1.52%) |
May 17, 2019 | 92.20 | 94.00 | 91.81 | 92.15 | 1,672,151 | -0.51(-0.55%) |
May 16, 2019 | 91.77 | 92.91 | 91.40 | 92.66 | 881,633 | +0.97(+1.06%) |
May 15, 2019 | 91.23 | 92.05 | 90.67 | 91.69 | 866,572 | -0.09(-0.09%) |
May 14, 2019 | 89.98 | 92.32 | 89.86 | 91.78 | 1,184,044 | +2.01(+2.23%) |
May 13, 2019 | 89.35 | 90.19 | 87.80 | 89.77 | 2,149,413 | -1.46(-1.60%) |
May 10, 2019 | 91.35 | 91.38 | 89.74 | 91.23 | 825,551 | -0.33(-0.36%) |
May 09, 2019 | 90.79 | 91.94 | 90.74 | 91.56 | 1,043,723 | +0.12(+0.13%) |
May 08, 2019 | 91.86 | 92.96 | 91.33 | 91.44 | 992,588 | -0.68(-0.74%) |
May 07, 2019 | 91.80 | 92.51 | 90.91 | 92.12 | 1,127,004 | -0.65(-0.70%) |
May 06, 2019 | 90.51 | 93.13 | 90.21 | 92.78 | 1,025,216 | +0.68(+0.74%) |
May 03, 2019 | 91.30 | 92.36 | 90.86 | 92.09 | 1,087,085 | +1.42(+1.57%) |
May 02, 2019 | 88.11 | 91.03 | 87.74 | 90.67 | 1,872,524 | +2.81(+3.20%) |
May 01, 2019 | 90.30 | 90.30 | 87.57 | 87.86 | 1,405,618 | -2.56(-2.83%) |
Apr 30, 2019 | 91.20 | 91.50 | 89.21 | 90.42 | 1,549,525 | -1.08(-1.18%) |
Apr 29, 2019 | 94.04 | 94.50 | 90.16 | 91.50 | 2,022,049 | -2.59(-2.76%) |
Apr 26, 2019 | 92.89 | 94.51 | 92.84 | 94.09 | 748,168 | +1.41(+1.52%) |
Apr 25, 2019 | 93.86 | 94.38 | 92.26 | 92.69 | 980,023 | -1.58(-1.68%) |
Apr 24, 2019 | 93.89 | 94.99 | 93.89 | 94.26 | 1,291,377 | +0.49(+0.52%) |
Apr 23, 2019 | 94.63 | 94.65 | 93.39 | 93.78 | 1,678,893 | -0.60(-0.64%) |
Apr 22, 2019 | 92.72 | 94.80 | 92.34 | 94.38 | 1,575,410 | +1.35(+1.45%) |
Apr 18, 2019 | 92.69 | 95.11 | 92.39 | 93.03 | 3,177,312 | -1.24(-1.32%) |
Apr 17, 2019 | 95.83 | 96.88 | 93.63 | 94.27 | 2,214,541 | -1.69(-1.76%) |
Apr 16, 2019 | 95.70 | 98.57 | 95.01 | 95.97 | 3,773,475 | -5.00(-4.95%) |
Apr 15, 2019 | 102.24 | 102.72 | 100.15 | 100.96 | 1,483,659 | -1.13(-1.11%) |
Apr 12, 2019 | 100.72 | 102.41 | 100.66 | 102.09 | 1,182,753 | +1.90(+1.89%) |
Apr 11, 2019 | 98.34 | 100.40 | 97.87 | 100.20 | 1,226,333 | +2.22(+2.27%) |
Apr 10, 2019 | 98.44 | 98.49 | 96.93 | 97.98 | 1,058,192 | -0.59(-0.60%) |
Apr 09, 2019 | 98.58 | 99.18 | 97.93 | 98.57 | 568,672 | -0.97(-0.97%) |
Apr 08, 2019 | 100.01 | 100.48 | 99.28 | 99.54 | 657,914 | -0.64(-0.64%) |
Apr 05, 2019 | 99.94 | 100.73 | 99.62 | 100.18 | 706,057 | +0.38(+0.38%) |
Apr 04, 2019 | 99.09 | 101.24 | 99.09 | 99.80 | 516,726 | +0.71(+0.71%) |
Apr 03, 2019 | 99.25 | 100.69 | 98.80 | 99.09 | 504,861 | +0.31(+0.31%) |
Apr 02, 2019 | 99.00 | 99.56 | 98.24 | 98.78 | 756,334 | -0.22(-0.22%) |
Apr 01, 2019 | 97.83 | 99.41 | 97.79 | 99.00 | 772,351 | +2.07(+2.13%) |
Mar 29, 2019 | 97.08 | 97.31 | 96.64 | 96.93 | 779,620 | +0.30(+0.31%) |
Mar 28, 2019 | 94.91 | 97.04 | 94.91 | 96.64 | 712,444 | +1.80(+1.90%) |
Mar 27, 2019 | 93.86 | 95.43 | 93.76 | 94.84 | 847,995 | +0.97(+1.03%) |
Mar 26, 2019 | 92.68 | 93.97 | 92.65 | 93.87 | 811,321 | +1.44(+1.55%) |
Mar 25, 2019 | 93.43 | 94.28 | 92.23 | 92.44 | 1,439,002 | -0.91(-0.97%) |
Mar 22, 2019 | 95.51 | 95.52 | 93.24 | 93.35 | 1,127,790 | -2.41(-2.52%) |
Mar 21, 2019 | 95.10 | 96.12 | 94.92 | 95.76 | 1,122,587 | +0.35(+0.37%) |
Mar 20, 2019 | 95.88 | 96.74 | 94.56 | 95.40 | 1,115,725 | -0.78(-0.81%) |
Mar 19, 2019 | 99.62 | 99.62 | 96.01 | 96.18 | 851,897 | -3.47(-3.49%) |
Mar 18, 2019 | 98.62 | 99.77 | 98.36 | 99.65 | 806,240 | +0.79(+0.80%) |
Mar 15, 2019 | 99.72 | 100.66 | 98.66 | 98.86 | 861,752 | -0.80(-0.81%) |
Mar 14, 2019 | 100.64 | 101.17 | 99.55 | 99.66 | 697,036 | -1.22(-1.21%) |
Mar 13, 2019 | 99.83 | 101.89 | 99.52 | 100.89 | 845,983 | +1.46(+1.47%) |
Mar 12, 2019 | 100.12 | 100.74 | 98.55 | 99.42 | 744,670 | -0.69(-0.69%) |
Mar 11, 2019 | 97.22 | 100.29 | 96.97 | 100.11 | 1,097,043 | +2.71(+2.78%) |
Mar 08, 2019 | 96.86 | 97.57 | 95.34 | 97.40 | 1,418,594 | -0.11(-0.12%) |
Mar 07, 2019 | 98.55 | 98.94 | 97.09 | 97.52 | 957,901 | -1.28(-1.30%) |
Mar 06, 2019 | 98.31 | 99.43 | 97.83 | 98.80 | 1,127,248 | +0.37(+0.38%) |
Mar 05, 2019 | 101.18 | 101.70 | 98.31 | 98.43 | 1,497,758 | -3.10(-3.05%) |
Mar 04, 2019 | 103.45 | 104.11 | 100.90 | 101.53 | 923,317 | -1.08(-1.05%) |