Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.79 | 82.04 | 80.31 | 81.29 | 893,882 | -0.34(-0.42%) |
May 30, 2019 | 81.11 | 81.67 | 79.86 | 81.64 | 792,554 | +0.63(+0.78%) |
May 29, 2019 | 81.61 | 82.12 | 80.64 | 81.01 | 1,270,654 | -0.88(-1.07%) |
May 28, 2019 | 82.38 | 83.92 | 81.84 | 81.89 | 2,406,604 | -3.34(-3.92%) |
May 24, 2019 | 87.25 | 87.43 | 84.70 | 85.23 | 1,532,849 | -1.69(-1.94%) |
May 23, 2019 | 88.11 | 88.17 | 85.70 | 86.92 | 1,815,068 | -1.81(-2.04%) |
May 22, 2019 | 91.22 | 91.32 | 88.01 | 88.73 | 1,788,531 | -2.69(-2.95%) |
May 21, 2019 | 93.22 | 93.75 | 91.24 | 91.42 | 1,432,631 | -1.65(-1.77%) |
May 20, 2019 | 91.39 | 94.24 | 91.01 | 93.08 | 1,187,047 | +1.39(+1.52%) |
May 17, 2019 | 91.73 | 93.52 | 91.34 | 91.68 | 1,680,730 | -0.51(-0.55%) |
May 16, 2019 | 91.30 | 92.44 | 90.94 | 92.19 | 886,156 | +0.96(+1.06%) |
May 15, 2019 | 90.77 | 91.58 | 90.21 | 91.22 | 871,017 | -0.09(-0.09%) |
May 14, 2019 | 89.52 | 91.84 | 89.40 | 91.31 | 1,190,119 | +2.00(+2.23%) |
May 13, 2019 | 88.89 | 89.73 | 87.36 | 89.31 | 2,160,441 | -1.45(-1.60%) |
May 10, 2019 | 90.88 | 90.91 | 89.29 | 90.77 | 829,787 | -0.32(-0.36%) |
May 09, 2019 | 90.33 | 91.47 | 90.28 | 91.09 | 1,049,078 | +0.11(+0.13%) |
May 08, 2019 | 91.40 | 92.48 | 90.86 | 90.98 | 997,681 | -0.68(-0.74%) |
May 07, 2019 | 91.33 | 92.04 | 90.45 | 91.65 | 1,132,786 | -0.65(-0.70%) |
May 06, 2019 | 90.05 | 92.66 | 89.75 | 92.30 | 1,030,476 | +0.68(+0.74%) |
May 03, 2019 | 90.83 | 91.89 | 90.39 | 91.62 | 1,092,663 | +1.41(+1.57%) |
May 02, 2019 | 87.66 | 90.56 | 87.29 | 90.21 | 1,882,131 | +2.80(+3.20%) |
May 01, 2019 | 89.84 | 89.84 | 87.12 | 87.41 | 1,412,829 | -2.54(-2.83%) |
Apr 30, 2019 | 90.74 | 91.03 | 88.76 | 89.96 | 1,557,475 | -1.08(-1.18%) |
Apr 29, 2019 | 93.56 | 94.02 | 89.70 | 91.03 | 2,032,423 | -2.58(-2.76%) |
Apr 26, 2019 | 92.41 | 94.03 | 92.37 | 93.61 | 752,006 | +1.40(+1.52%) |
Apr 25, 2019 | 93.38 | 93.90 | 91.78 | 92.21 | 985,051 | -1.57(-1.68%) |
Apr 24, 2019 | 93.41 | 94.51 | 93.41 | 93.78 | 1,298,002 | +0.49(+0.52%) |
Apr 23, 2019 | 94.15 | 94.16 | 92.92 | 93.30 | 1,687,507 | -0.60(-0.64%) |
Apr 22, 2019 | 92.25 | 94.32 | 91.87 | 93.90 | 1,583,493 | +1.34(+1.45%) |
Apr 18, 2019 | 92.21 | 94.62 | 91.92 | 92.56 | 3,193,613 | -1.24(-1.32%) |
Apr 17, 2019 | 95.35 | 96.38 | 93.16 | 93.79 | 2,225,903 | -1.69(-1.77%) |
Apr 16, 2019 | 95.21 | 98.07 | 94.53 | 95.48 | 3,792,835 | -4.97(-4.95%) |
Apr 15, 2019 | 101.72 | 102.19 | 99.64 | 100.45 | 1,491,271 | -1.12(-1.11%) |
Apr 12, 2019 | 100.21 | 101.89 | 100.14 | 101.57 | 1,188,822 | +1.89(+1.89%) |
Apr 11, 2019 | 97.84 | 99.89 | 97.37 | 99.69 | 1,232,625 | +2.21(+2.27%) |
Apr 10, 2019 | 97.94 | 97.98 | 96.44 | 97.48 | 1,063,621 | -0.59(-0.60%) |
Apr 09, 2019 | 98.08 | 98.68 | 97.43 | 98.07 | 571,590 | -0.96(-0.97%) |
Apr 08, 2019 | 99.50 | 99.97 | 98.77 | 99.03 | 661,290 | -0.64(-0.64%) |
Apr 05, 2019 | 99.43 | 100.22 | 99.12 | 99.67 | 709,680 | +0.38(+0.38%) |
Apr 04, 2019 | 98.58 | 100.72 | 98.58 | 99.29 | 519,377 | +0.70(+0.71%) |
Apr 03, 2019 | 98.74 | 100.17 | 98.30 | 98.58 | 507,451 | +0.30(+0.31%) |
Apr 02, 2019 | 98.50 | 99.05 | 97.73 | 98.28 | 760,214 | -0.22(-0.22%) |
Apr 01, 2019 | 97.34 | 98.91 | 97.29 | 98.50 | 776,313 | +2.06(+2.13%) |
Mar 29, 2019 | 96.58 | 96.81 | 96.14 | 96.44 | 783,620 | +0.30(+0.31%) |
Mar 28, 2019 | 94.42 | 96.54 | 94.42 | 96.14 | 716,099 | +1.79(+1.90%) |
Mar 27, 2019 | 93.38 | 94.95 | 93.28 | 94.36 | 852,346 | +0.96(+1.03%) |
Mar 26, 2019 | 92.20 | 93.49 | 92.17 | 93.39 | 815,484 | +1.43(+1.55%) |
Mar 25, 2019 | 92.96 | 93.80 | 91.76 | 91.97 | 1,446,385 | -0.90(-0.97%) |
Mar 22, 2019 | 95.02 | 95.03 | 92.77 | 92.87 | 1,133,576 | -2.40(-2.52%) |
Mar 21, 2019 | 94.61 | 95.63 | 94.43 | 95.27 | 1,128,347 | +0.35(+0.37%) |
Mar 20, 2019 | 95.39 | 96.25 | 94.08 | 94.92 | 1,121,450 | -0.77(-0.81%) |
Mar 19, 2019 | 99.12 | 99.12 | 95.52 | 95.69 | 856,268 | -3.46(-3.49%) |
Mar 18, 2019 | 98.12 | 99.26 | 97.86 | 99.14 | 810,376 | +0.79(+0.80%) |
Mar 15, 2019 | 99.21 | 100.14 | 98.16 | 98.35 | 866,173 | -0.80(-0.81%) |
Mar 14, 2019 | 100.12 | 100.66 | 99.04 | 99.15 | 700,613 | -1.22(-1.21%) |
Mar 13, 2019 | 99.32 | 101.37 | 99.01 | 100.37 | 850,323 | +1.46(+1.47%) |
Mar 12, 2019 | 99.61 | 100.22 | 98.05 | 98.92 | 748,491 | -0.69(-0.69%) |
Mar 11, 2019 | 96.73 | 99.78 | 96.48 | 99.60 | 1,102,672 | +2.69(+2.78%) |
Mar 08, 2019 | 96.36 | 97.07 | 94.85 | 96.91 | 1,425,872 | -0.11(-0.12%) |
Mar 07, 2019 | 98.05 | 98.43 | 96.59 | 97.02 | 962,815 | -1.28(-1.30%) |
Mar 06, 2019 | 97.81 | 98.93 | 97.34 | 98.30 | 1,133,031 | +0.37(+0.38%) |
Mar 05, 2019 | 100.67 | 101.18 | 97.81 | 97.93 | 1,505,443 | -3.08(-3.05%) |
Mar 04, 2019 | 102.92 | 103.58 | 100.38 | 101.01 | 928,054 | -1.08(-1.05%) |