Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.00 | 82.25 | 80.52 | 81.50 | 891,585 | -0.34(-0.42%) |
May 30, 2019 | 81.32 | 81.88 | 80.07 | 81.85 | 790,517 | +0.63(+0.78%) |
May 29, 2019 | 81.82 | 82.34 | 80.85 | 81.22 | 1,267,388 | -0.88(-1.07%) |
May 28, 2019 | 82.59 | 84.14 | 82.05 | 82.10 | 2,400,419 | -3.35(-3.92%) |
May 24, 2019 | 87.48 | 87.66 | 84.92 | 85.45 | 1,528,910 | -1.69(-1.94%) |
May 23, 2019 | 88.34 | 88.40 | 85.92 | 87.14 | 1,810,403 | -1.82(-2.04%) |
May 22, 2019 | 91.46 | 91.55 | 88.23 | 88.96 | 1,783,935 | -2.70(-2.95%) |
May 21, 2019 | 93.46 | 94.00 | 91.48 | 91.66 | 1,428,949 | -1.66(-1.77%) |
May 20, 2019 | 91.62 | 94.48 | 91.25 | 93.32 | 1,183,996 | +1.40(+1.52%) |
May 17, 2019 | 91.97 | 93.76 | 91.57 | 91.92 | 1,676,411 | -0.51(-0.55%) |
May 16, 2019 | 91.54 | 92.67 | 91.17 | 92.43 | 883,879 | +0.97(+1.06%) |
May 15, 2019 | 91.00 | 91.81 | 90.44 | 91.46 | 868,779 | -0.09(-0.09%) |
May 14, 2019 | 89.75 | 92.08 | 89.63 | 91.55 | 1,187,060 | +2.00(+2.23%) |
May 13, 2019 | 89.12 | 89.97 | 87.58 | 89.54 | 2,154,889 | -1.45(-1.60%) |
May 10, 2019 | 91.11 | 91.14 | 89.52 | 91.00 | 827,654 | -0.33(-0.36%) |
May 09, 2019 | 90.56 | 91.71 | 90.51 | 91.32 | 1,046,382 | +0.11(+0.13%) |
May 08, 2019 | 91.63 | 92.72 | 91.10 | 91.21 | 995,117 | -0.68(-0.74%) |
May 07, 2019 | 91.56 | 92.27 | 90.68 | 91.89 | 1,129,875 | -0.65(-0.70%) |
May 06, 2019 | 90.28 | 92.89 | 89.98 | 92.54 | 1,027,828 | +0.68(+0.74%) |
May 03, 2019 | 91.07 | 92.13 | 90.63 | 91.86 | 1,089,855 | +1.42(+1.57%) |
May 02, 2019 | 87.89 | 90.80 | 87.51 | 90.44 | 1,877,294 | +2.80(+3.20%) |
May 01, 2019 | 90.07 | 90.07 | 87.34 | 87.64 | 1,409,198 | -2.55(-2.83%) |
Apr 30, 2019 | 90.97 | 91.27 | 88.99 | 90.19 | 1,553,472 | -1.08(-1.18%) |
Apr 29, 2019 | 93.81 | 94.26 | 89.93 | 91.27 | 2,027,200 | -2.59(-2.76%) |
Apr 26, 2019 | 92.65 | 94.27 | 92.60 | 93.85 | 750,074 | +1.40(+1.52%) |
Apr 25, 2019 | 93.62 | 94.14 | 92.02 | 92.45 | 982,519 | -1.58(-1.68%) |
Apr 24, 2019 | 93.65 | 94.75 | 93.65 | 94.03 | 1,294,666 | +0.49(+0.52%) |
Apr 23, 2019 | 94.39 | 94.41 | 93.16 | 93.54 | 1,683,170 | -0.60(-0.64%) |
Apr 22, 2019 | 92.49 | 94.56 | 92.11 | 94.14 | 1,579,423 | +1.35(+1.45%) |
Apr 18, 2019 | 92.45 | 94.87 | 92.15 | 92.79 | 3,185,406 | -1.24(-1.32%) |
Apr 17, 2019 | 95.59 | 96.63 | 93.40 | 94.03 | 2,220,183 | -1.69(-1.77%) |
Apr 16, 2019 | 95.46 | 98.32 | 94.77 | 95.72 | 3,783,088 | -4.98(-4.95%) |
Apr 15, 2019 | 101.98 | 102.45 | 99.90 | 100.71 | 1,487,439 | -1.13(-1.11%) |
Apr 12, 2019 | 100.47 | 102.15 | 100.40 | 101.83 | 1,185,766 | +1.89(+1.89%) |
Apr 11, 2019 | 98.09 | 100.14 | 97.62 | 99.94 | 1,229,457 | +2.21(+2.27%) |
Apr 10, 2019 | 98.19 | 98.23 | 96.69 | 97.73 | 1,060,887 | -0.59(-0.60%) |
Apr 09, 2019 | 98.33 | 98.93 | 97.68 | 98.32 | 570,121 | -0.96(-0.97%) |
Apr 08, 2019 | 99.75 | 100.23 | 99.03 | 99.29 | 659,590 | -0.64(-0.64%) |
Apr 05, 2019 | 99.69 | 100.48 | 99.37 | 99.92 | 707,856 | +0.38(+0.38%) |
Apr 04, 2019 | 98.84 | 100.98 | 98.84 | 99.54 | 518,042 | +0.71(+0.71%) |
Apr 03, 2019 | 99.00 | 100.43 | 98.55 | 98.84 | 506,147 | +0.31(+0.31%) |
Apr 02, 2019 | 98.75 | 99.30 | 97.99 | 98.53 | 758,261 | -0.22(-0.22%) |
Apr 01, 2019 | 97.59 | 99.16 | 97.54 | 98.75 | 774,318 | +2.06(+2.13%) |
Mar 29, 2019 | 96.83 | 97.06 | 96.39 | 96.69 | 781,606 | +0.30(+0.31%) |
Mar 28, 2019 | 94.66 | 96.79 | 94.66 | 96.39 | 714,259 | +1.79(+1.90%) |
Mar 27, 2019 | 93.62 | 95.19 | 93.52 | 94.60 | 850,155 | +0.96(+1.03%) |
Mar 26, 2019 | 92.44 | 93.73 | 92.41 | 93.63 | 813,388 | +1.43(+1.55%) |
Mar 25, 2019 | 93.19 | 94.04 | 91.99 | 92.20 | 1,442,668 | -0.91(-0.97%) |
Mar 22, 2019 | 95.27 | 95.27 | 93.00 | 93.11 | 1,130,663 | -2.41(-2.52%) |
Mar 21, 2019 | 94.86 | 95.88 | 94.67 | 95.51 | 1,125,447 | +0.35(+0.37%) |
Mar 20, 2019 | 95.64 | 96.50 | 94.32 | 95.16 | 1,118,568 | -0.77(-0.81%) |
Mar 19, 2019 | 99.37 | 99.37 | 95.76 | 95.93 | 854,067 | -3.47(-3.49%) |
Mar 18, 2019 | 98.37 | 99.51 | 98.11 | 99.40 | 808,294 | +0.79(+0.80%) |
Mar 15, 2019 | 99.47 | 100.40 | 98.41 | 98.61 | 863,947 | -0.80(-0.81%) |
Mar 14, 2019 | 100.38 | 100.92 | 99.29 | 99.41 | 698,812 | -1.22(-1.21%) |
Mar 13, 2019 | 99.57 | 101.63 | 99.27 | 100.63 | 848,138 | +1.46(+1.47%) |
Mar 12, 2019 | 99.87 | 100.48 | 98.30 | 99.17 | 746,567 | -0.69(-0.69%) |
Mar 11, 2019 | 96.97 | 100.04 | 96.73 | 99.86 | 1,099,838 | +2.70(+2.78%) |
Mar 08, 2019 | 96.61 | 97.32 | 95.09 | 97.16 | 1,422,207 | -0.11(-0.12%) |
Mar 07, 2019 | 98.30 | 98.68 | 96.84 | 97.27 | 960,341 | -1.28(-1.30%) |
Mar 06, 2019 | 98.06 | 99.18 | 97.59 | 98.55 | 1,130,119 | +0.37(+0.38%) |
Mar 05, 2019 | 100.93 | 101.44 | 98.06 | 98.18 | 1,501,574 | -3.09(-3.05%) |
Mar 04, 2019 | 103.19 | 103.85 | 100.64 | 101.27 | 925,669 | -1.08(-1.05%) |