Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.50 | 88.76 | 87.24 | 88.71 | 289,561 | +0.02(+0.02%) |
May 30, 2019 | 89.31 | 89.63 | 88.46 | 88.69 | 267,256 | -0.43(-0.48%) |
May 29, 2019 | 90.49 | 90.50 | 88.93 | 89.11 | 265,895 | -2.03(-2.23%) |
May 28, 2019 | 92.00 | 92.82 | 91.07 | 91.15 | 140,404 | -0.72(-0.78%) |
May 24, 2019 | 91.85 | 92.66 | 91.56 | 91.87 | 314,404 | +0.45(+0.50%) |
May 23, 2019 | 92.06 | 92.59 | 90.35 | 91.41 | 181,318 | -1.35(-1.46%) |
May 22, 2019 | 92.32 | 92.99 | 92.13 | 92.77 | 174,896 | -0.10(-0.11%) |
May 21, 2019 | 92.72 | 92.94 | 91.91 | 92.87 | 292,160 | +0.55(+0.59%) |
May 20, 2019 | 91.36 | 92.65 | 90.76 | 92.32 | 479,718 | +0.38(+0.41%) |
May 17, 2019 | 92.03 | 93.51 | 91.64 | 91.94 | 625,109 | -0.54(-0.58%) |
May 16, 2019 | 89.81 | 92.92 | 89.50 | 92.48 | 879,590 | +2.75(+3.07%) |
May 15, 2019 | 88.46 | 89.95 | 87.52 | 89.73 | 564,758 | +0.71(+0.80%) |
May 14, 2019 | 87.58 | 89.71 | 87.52 | 89.02 | 376,574 | +1.54(+1.76%) |
May 13, 2019 | 89.63 | 89.80 | 87.32 | 87.48 | 404,574 | -3.47(-3.82%) |
May 10, 2019 | 91.13 | 91.33 | 89.80 | 90.95 | 297,082 | -0.31(-0.34%) |
May 09, 2019 | 92.09 | 92.97 | 90.95 | 91.27 | 212,792 | -1.33(-1.44%) |
May 08, 2019 | 91.06 | 93.28 | 90.82 | 92.60 | 1,056,914 | +1.46(+1.60%) |
May 07, 2019 | 92.91 | 93.11 | 90.66 | 91.13 | 503,860 | -2.71(-2.89%) |
May 06, 2019 | 92.96 | 94.07 | 92.47 | 93.84 | 379,245 | -0.51(-0.54%) |
May 03, 2019 | 93.73 | 95.52 | 93.73 | 94.35 | 261,047 | +0.74(+0.79%) |
May 02, 2019 | 93.37 | 93.94 | 92.34 | 93.61 | 425,447 | +0.65(+0.70%) |
May 01, 2019 | 94.39 | 94.90 | 92.83 | 92.96 | 401,974 | -1.36(-1.44%) |
Apr 30, 2019 | 93.36 | 94.67 | 93.03 | 94.32 | 648,169 | +1.36(+1.46%) |
Apr 29, 2019 | 95.45 | 95.92 | 92.79 | 92.96 | 700,153 | -2.57(-2.69%) |
Apr 26, 2019 | 100.01 | 100.95 | 93.44 | 95.53 | 1,037,723 | -3.02(-3.06%) |
Apr 25, 2019 | 99.50 | 99.79 | 98.09 | 98.55 | 610,777 | -0.56(-0.56%) |
Apr 24, 2019 | 97.69 | 99.34 | 97.36 | 99.11 | 416,052 | +1.58(+1.62%) |
Apr 23, 2019 | 96.52 | 97.58 | 95.88 | 97.53 | 321,217 | +1.39(+1.44%) |
Apr 22, 2019 | 97.12 | 97.72 | 95.58 | 96.14 | 192,914 | -1.21(-1.24%) |
Apr 18, 2019 | 97.46 | 97.78 | 96.36 | 97.35 | 262,001 | +0.17(+0.17%) |
Apr 17, 2019 | 98.91 | 99.23 | 96.97 | 97.18 | 213,257 | -1.17(-1.19%) |
Apr 16, 2019 | 98.01 | 98.83 | 97.80 | 98.35 | 269,430 | +0.86(+0.88%) |
Apr 15, 2019 | 98.10 | 98.76 | 97.37 | 97.49 | 157,708 | -0.60(-0.62%) |
Apr 12, 2019 | 97.22 | 98.27 | 97.15 | 98.10 | 259,881 | +1.29(+1.34%) |
Apr 11, 2019 | 97.13 | 97.68 | 96.48 | 96.80 | 453,558 | +0.07(+0.07%) |
Apr 10, 2019 | 96.16 | 96.89 | 95.89 | 96.74 | 556,131 | +0.59(+0.62%) |
Apr 09, 2019 | 96.71 | 97.17 | 95.77 | 96.14 | 397,909 | -1.23(-1.26%) |
Apr 08, 2019 | 98.18 | 99.03 | 97.22 | 97.37 | 502,292 | -0.83(-0.85%) |
Apr 05, 2019 | 99.42 | 100.01 | 98.12 | 98.20 | 448,009 | -1.06(-1.06%) |
Apr 04, 2019 | 97.78 | 99.39 | 97.78 | 99.26 | 145,539 | +1.36(+1.39%) |
Apr 03, 2019 | 98.44 | 99.26 | 97.75 | 97.90 | 432,006 | -0.27(-0.28%) |
Apr 02, 2019 | 98.77 | 98.77 | 97.20 | 98.17 | 215,761 | -0.68(-0.69%) |
Apr 01, 2019 | 98.98 | 99.92 | 98.65 | 98.85 | 196,828 | +0.56(+0.57%) |
Mar 29, 2019 | 98.94 | 99.10 | 97.89 | 98.29 | 421,300 | -0.58(-0.59%) |
Mar 28, 2019 | 97.60 | 99.24 | 97.47 | 98.88 | 397,907 | +1.59(+1.63%) |
Mar 27, 2019 | 97.08 | 97.79 | 96.38 | 97.29 | 264,104 | +0.22(+0.22%) |
Mar 26, 2019 | 97.76 | 98.51 | 96.89 | 97.08 | 222,970 | +0.00(+0.00%) |
Mar 25, 2019 | 95.37 | 97.45 | 94.64 | 97.08 | 348,408 | +1.71(+1.79%) |
Mar 22, 2019 | 98.40 | 98.40 | 95.24 | 95.37 | 261,153 | -3.69(-3.72%) |
Mar 21, 2019 | 97.49 | 99.18 | 96.90 | 99.06 | 184,360 | +1.70(+1.74%) |
Mar 20, 2019 | 99.33 | 99.33 | 96.95 | 97.36 | 258,532 | -1.98(-1.99%) |
Mar 19, 2019 | 99.44 | 100.01 | 98.85 | 99.34 | 178,754 | +0.26(+0.27%) |
Mar 18, 2019 | 98.38 | 99.29 | 97.96 | 99.08 | 203,206 | +1.19(+1.21%) |
Mar 15, 2019 | 98.27 | 98.49 | 97.29 | 97.89 | 466,768 | +0.02(+0.02%) |
Mar 14, 2019 | 97.68 | 98.32 | 97.05 | 97.87 | 344,362 | +0.24(+0.24%) |
Mar 13, 2019 | 97.38 | 98.35 | 97.38 | 97.63 | 347,618 | +0.46(+0.48%) |
Mar 12, 2019 | 97.22 | 97.75 | 96.04 | 97.17 | 221,749 | +0.20(+0.20%) |
Mar 11, 2019 | 95.41 | 97.43 | 95.41 | 96.97 | 483,967 | +1.72(+1.80%) |
Mar 08, 2019 | 94.82 | 95.84 | 94.38 | 95.26 | 596,815 | -0.33(-0.35%) |
Mar 07, 2019 | 95.65 | 96.01 | 95.09 | 95.59 | 369,315 | -0.48(-0.50%) |
Mar 06, 2019 | 97.54 | 97.89 | 95.95 | 96.07 | 230,432 | -1.26(-1.30%) |
Mar 05, 2019 | 97.78 | 98.62 | 97.24 | 97.33 | 204,296 | -0.31(-0.32%) |
Mar 04, 2019 | 98.97 | 99.67 | 97.24 | 97.64 | 291,442 | -1.31(-1.32%) |