Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.00 | 85.96 | 83.63 | 85.50 | 1,495,017 | +0.43(+0.50%) |
May 30, 2019 | 84.24 | 85.36 | 84.24 | 85.08 | 843,542 | +1.03(+1.23%) |
May 29, 2019 | 83.14 | 84.49 | 82.64 | 84.05 | 1,265,440 | +0.19(+0.22%) |
May 28, 2019 | 85.72 | 86.80 | 83.59 | 83.86 | 5,057,613 | -1.66(-1.95%) |
May 24, 2019 | 85.71 | 87.42 | 85.47 | 85.52 | 862,879 | +0.23(+0.27%) |
May 23, 2019 | 84.49 | 85.33 | 84.08 | 85.29 | 1,079,095 | -0.17(-0.20%) |
May 22, 2019 | 84.70 | 85.72 | 84.26 | 85.46 | 793,765 | +0.79(+0.94%) |
May 21, 2019 | 83.83 | 85.01 | 83.51 | 84.67 | 1,059,881 | +1.43(+1.71%) |
May 20, 2019 | 84.47 | 84.92 | 82.64 | 83.24 | 1,147,118 | -1.86(-2.19%) |
May 17, 2019 | 85.95 | 86.83 | 85.00 | 85.11 | 783,811 | -2.03(-2.33%) |
May 16, 2019 | 87.72 | 88.07 | 86.80 | 87.14 | 792,648 | +0.08(+0.09%) |
May 15, 2019 | 87.70 | 88.08 | 84.76 | 87.06 | 1,275,398 | -1.12(-1.27%) |
May 14, 2019 | 87.72 | 89.11 | 87.58 | 88.18 | 1,099,626 | +0.92(+1.06%) |
May 13, 2019 | 89.54 | 89.54 | 86.99 | 87.25 | 1,333,464 | -4.26(-4.65%) |
May 10, 2019 | 91.29 | 91.91 | 89.35 | 91.51 | 814,610 | -0.24(-0.26%) |
May 09, 2019 | 91.09 | 91.99 | 90.30 | 91.75 | 639,426 | -0.67(-0.73%) |
May 08, 2019 | 92.66 | 93.46 | 91.81 | 92.42 | 578,784 | -0.22(-0.24%) |
May 07, 2019 | 94.71 | 95.22 | 91.43 | 92.64 | 939,070 | -3.14(-3.28%) |
May 06, 2019 | 94.59 | 96.02 | 92.96 | 95.78 | 982,211 | +0.13(+0.13%) |
May 03, 2019 | 94.45 | 95.70 | 94.45 | 95.65 | 699,593 | +1.69(+1.80%) |
May 02, 2019 | 92.96 | 94.06 | 91.97 | 93.96 | 740,392 | +0.75(+0.81%) |
May 01, 2019 | 94.99 | 95.34 | 92.85 | 93.21 | 1,011,755 | -1.70(-1.79%) |
Apr 30, 2019 | 94.24 | 95.37 | 94.24 | 94.91 | 1,081,226 | +0.87(+0.93%) |
Apr 29, 2019 | 93.54 | 94.71 | 93.08 | 94.04 | 1,036,917 | +0.87(+0.94%) |
Apr 26, 2019 | 92.10 | 94.08 | 90.26 | 93.17 | 1,868,645 | -0.99(-1.05%) |
Apr 25, 2019 | 93.07 | 94.38 | 92.12 | 94.16 | 935,296 | +0.55(+0.59%) |
Apr 24, 2019 | 94.26 | 94.50 | 93.22 | 93.60 | 845,788 | -0.26(-0.27%) |
Apr 23, 2019 | 91.60 | 94.46 | 90.67 | 93.86 | 1,311,784 | +0.26(+0.28%) |
Apr 22, 2019 | 92.79 | 94.60 | 92.44 | 93.60 | 491,945 | +0.37(+0.39%) |
Apr 18, 2019 | 92.86 | 94.34 | 91.96 | 93.24 | 728,473 | +0.55(+0.60%) |
Apr 17, 2019 | 96.40 | 96.40 | 91.43 | 92.68 | 892,836 | -3.29(-3.43%) |
Apr 16, 2019 | 98.95 | 99.05 | 95.38 | 95.97 | 723,767 | -2.19(-2.23%) |
Apr 15, 2019 | 99.11 | 99.47 | 97.81 | 98.16 | 824,125 | -0.79(-0.80%) |
Apr 12, 2019 | 100.01 | 100.78 | 98.68 | 98.95 | 892,403 | -0.36(-0.36%) |
Apr 11, 2019 | 99.93 | 100.22 | 99.08 | 99.30 | 626,745 | -0.74(-0.74%) |
Apr 10, 2019 | 100.05 | 101.16 | 99.82 | 100.05 | 609,994 | -0.02(-0.02%) |
Apr 09, 2019 | 101.31 | 101.93 | 99.17 | 100.07 | 1,046,100 | +1.40(+1.41%) |
Apr 08, 2019 | 98.10 | 98.72 | 97.01 | 98.67 | 499,862 | +0.70(+0.72%) |
Apr 05, 2019 | 96.92 | 98.38 | 96.92 | 97.97 | 585,807 | +1.17(+1.21%) |
Apr 04, 2019 | 97.84 | 98.01 | 95.89 | 96.80 | 528,154 | -0.76(-0.78%) |
Apr 03, 2019 | 96.90 | 97.79 | 96.45 | 97.56 | 769,911 | +1.17(+1.21%) |
Apr 02, 2019 | 96.27 | 96.65 | 95.99 | 96.39 | 366,900 | -0.18(-0.18%) |
Apr 01, 2019 | 96.29 | 96.97 | 95.96 | 96.57 | 660,840 | +1.22(+1.28%) |
Mar 29, 2019 | 95.10 | 95.51 | 94.32 | 95.36 | 447,869 | +1.10(+1.17%) |
Mar 28, 2019 | 93.80 | 94.41 | 93.12 | 94.26 | 354,719 | +0.89(+0.95%) |
Mar 27, 2019 | 95.00 | 95.31 | 92.72 | 93.37 | 368,987 | -1.61(-1.70%) |
Mar 26, 2019 | 94.39 | 95.16 | 94.01 | 94.98 | 408,034 | +1.43(+1.53%) |
Mar 25, 2019 | 92.80 | 93.98 | 92.31 | 93.54 | 353,797 | +0.81(+0.88%) |
Mar 22, 2019 | 95.88 | 96.03 | 92.67 | 92.73 | 531,440 | -3.75(-3.89%) |
Mar 21, 2019 | 93.33 | 96.62 | 93.33 | 96.48 | 442,739 | +2.45(+2.61%) |
Mar 20, 2019 | 94.14 | 94.90 | 93.16 | 94.03 | 408,501 | -0.07(-0.07%) |
Mar 19, 2019 | 93.32 | 94.38 | 92.79 | 94.10 | 621,096 | +1.05(+1.13%) |
Mar 18, 2019 | 93.42 | 93.60 | 92.34 | 93.05 | 529,893 | -0.01(-0.01%) |
Mar 15, 2019 | 92.14 | 93.38 | 92.09 | 93.06 | 847,535 | +0.92(+1.00%) |
Mar 14, 2019 | 92.62 | 92.68 | 91.83 | 92.14 | 468,306 | -0.54(-0.59%) |
Mar 13, 2019 | 92.94 | 93.02 | 91.84 | 92.68 | 564,301 | +0.19(+0.20%) |
Mar 12, 2019 | 91.96 | 92.92 | 91.96 | 92.50 | 319,715 | +0.54(+0.59%) |
Mar 11, 2019 | 91.10 | 92.27 | 91.04 | 91.95 | 524,703 | +1.04(+1.14%) |
Mar 08, 2019 | 91.54 | 91.85 | 90.49 | 90.91 | 567,011 | -1.36(-1.47%) |
Mar 07, 2019 | 92.30 | 92.32 | 91.19 | 92.27 | 433,097 | -0.13(-0.14%) |
Mar 06, 2019 | 93.76 | 94.16 | 92.14 | 92.40 | 377,066 | -1.51(-1.61%) |
Mar 05, 2019 | 94.73 | 94.76 | 93.57 | 93.91 | 546,239 | -0.81(-0.86%) |
Mar 04, 2019 | 96.26 | 96.87 | 93.78 | 94.72 | 742,266 | -0.73(-0.77%) |