Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.05 | 84.80 | 83.42 | 84.06 | 816,900 | -1.38(-1.62%) |
May 30, 2019 | 84.98 | 85.67 | 84.78 | 85.44 | 426,804 | +0.81(+0.96%) |
May 29, 2019 | 85.97 | 86.04 | 84.45 | 84.63 | 630,082 | -1.77(-2.05%) |
May 28, 2019 | 85.74 | 87.19 | 85.41 | 86.40 | 1,397,051 | +0.96(+1.12%) |
May 24, 2019 | 84.55 | 85.95 | 84.55 | 85.44 | 738,000 | +0.67(+0.79%) |
May 23, 2019 | 84.83 | 85.72 | 84.45 | 84.77 | 1,145,368 | -1.75(-2.02%) |
May 22, 2019 | 84.82 | 86.86 | 84.82 | 86.52 | 598,936 | +1.19(+1.39%) |
May 21, 2019 | 84.87 | 85.78 | 84.50 | 85.33 | 1,375,313 | +1.48(+1.77%) |
May 20, 2019 | 85.64 | 86.01 | 83.39 | 83.85 | 836,580 | -2.99(-3.44%) |
May 17, 2019 | 87.81 | 88.70 | 86.76 | 86.84 | 579,900 | -1.71(-1.93%) |
May 16, 2019 | 87.24 | 90.24 | 87.06 | 88.55 | 787,548 | +1.48(+1.70%) |
May 15, 2019 | 84.68 | 87.53 | 84.05 | 87.07 | 768,465 | +1.61(+1.88%) |
May 14, 2019 | 84.62 | 86.12 | 84.35 | 85.46 | 502,645 | +1.53(+1.82%) |
May 13, 2019 | 85.25 | 86.13 | 83.60 | 83.93 | 806,055 | -3.63(-4.15%) |
May 10, 2019 | 86.12 | 87.91 | 84.95 | 87.56 | 1,283,100 | +1.23(+1.42%) |
May 09, 2019 | 85.25 | 86.90 | 84.11 | 86.33 | 1,514,646 | -0.15(-0.17%) |
May 08, 2019 | 86.07 | 87.58 | 86.07 | 86.48 | 892,077 | +0.11(+0.13%) |
May 07, 2019 | 87.08 | 87.60 | 85.19 | 86.37 | 1,265,804 | -1.92(-2.17%) |
May 06, 2019 | 86.20 | 88.65 | 85.94 | 88.29 | 750,470 | -0.13(-0.15%) |
May 03, 2019 | 88.45 | 89.24 | 88.05 | 88.42 | 1,014,400 | +0.55(+0.63%) |
May 02, 2019 | 87.91 | 88.38 | 86.72 | 87.87 | 1,628,779 | -0.06(-0.07%) |
May 01, 2019 | 90.74 | 90.74 | 87.64 | 87.93 | 2,508,409 | -2.54(-2.81%) |
Apr 30, 2019 | 90.70 | 91.54 | 89.86 | 90.47 | 1,081,793 | -0.52(-0.57%) |
Apr 29, 2019 | 92.18 | 93.24 | 90.55 | 90.99 | 1,381,227 | -1.19(-1.29%) |
Apr 26, 2019 | 91.00 | 92.44 | 90.72 | 92.18 | 1,569,400 | +1.35(+1.49%) |
Apr 25, 2019 | 92.00 | 93.04 | 89.77 | 90.83 | 6,236,067 | -11.06(-10.85%) |
Apr 24, 2019 | 100.56 | 102.47 | 100.22 | 101.89 | 1,532,457 | +1.07(+1.06%) |
Apr 23, 2019 | 99.91 | 101.54 | 99.39 | 100.82 | 1,196,926 | +1.34(+1.35%) |
Apr 22, 2019 | 97.19 | 99.74 | 97.19 | 99.48 | 1,190,332 | +1.88(+1.93%) |
Apr 18, 2019 | 96.52 | 97.66 | 95.64 | 97.60 | 1,043,300 | +1.37(+1.42%) |
Apr 17, 2019 | 98.11 | 98.11 | 95.86 | 96.23 | 725,540 | -1.10(-1.13%) |
Apr 16, 2019 | 98.47 | 98.47 | 96.91 | 97.33 | 845,189 | -0.66(-0.67%) |
Apr 15, 2019 | 98.47 | 99.26 | 97.85 | 97.99 | 703,486 | -0.60(-0.61%) |
Apr 12, 2019 | 98.16 | 99.61 | 97.68 | 98.59 | 1,193,300 | +1.52(+1.57%) |
Apr 11, 2019 | 95.57 | 97.16 | 95.44 | 97.07 | 837,177 | +1.89(+1.99%) |
Apr 10, 2019 | 94.43 | 95.88 | 94.22 | 95.18 | 1,040,405 | +1.08(+1.15%) |
Apr 09, 2019 | 93.75 | 94.85 | 93.75 | 94.10 | 1,119,473 | -0.17(-0.18%) |
Apr 08, 2019 | 94.29 | 94.39 | 92.87 | 94.27 | 1,049,271 | +0.11(+0.12%) |
Apr 05, 2019 | 93.86 | 94.48 | 93.63 | 94.16 | 732,800 | +0.47(+0.50%) |
Apr 04, 2019 | 95.40 | 95.48 | 92.39 | 93.69 | 837,698 | -1.52(-1.60%) |
Apr 03, 2019 | 95.33 | 96.03 | 94.83 | 95.21 | 951,371 | +0.20(+0.21%) |
Apr 02, 2019 | 94.97 | 95.63 | 94.37 | 95.01 | 978,304 | +0.05(+0.05%) |
Apr 01, 2019 | 93.20 | 94.98 | 92.69 | 94.96 | 930,316 | +2.78(+3.02%) |
Mar 29, 2019 | 91.27 | 92.39 | 90.98 | 92.18 | 867,200 | +1.80(+1.99%) |
Mar 28, 2019 | 90.40 | 91.14 | 89.46 | 90.38 | 712,448 | +0.34(+0.38%) |
Mar 27, 2019 | 92.84 | 92.84 | 89.28 | 90.04 | 1,411,388 | -2.68(-2.89%) |
Mar 26, 2019 | 92.80 | 93.72 | 92.01 | 92.72 | 816,157 | +0.71(+0.77%) |
Mar 25, 2019 | 92.73 | 93.43 | 91.85 | 92.01 | 1,130,449 | -1.11(-1.19%) |
Mar 22, 2019 | 94.26 | 94.93 | 92.69 | 93.12 | 1,846,900 | -1.84(-1.94%) |
Mar 21, 2019 | 92.57 | 94.99 | 92.44 | 94.96 | 735,429 | +1.98(+2.13%) |
Mar 20, 2019 | 92.44 | 93.89 | 91.95 | 92.98 | 761,548 | +0.38(+0.41%) |
Mar 19, 2019 | 92.41 | 92.82 | 91.35 | 92.60 | 780,839 | +0.77(+0.84%) |
Mar 18, 2019 | 91.47 | 92.07 | 90.95 | 91.83 | 894,233 | +0.63(+0.69%) |
Mar 15, 2019 | 91.56 | 92.10 | 90.92 | 91.20 | 1,082,600 | -0.46(-0.50%) |
Mar 14, 2019 | 91.02 | 91.99 | 90.78 | 91.66 | 1,299,525 | +0.40(+0.44%) |
Mar 13, 2019 | 90.71 | 92.29 | 90.45 | 91.26 | 949,398 | +1.06(+1.18%) |
Mar 12, 2019 | 90.53 | 90.77 | 89.78 | 90.20 | 1,229,228 | -0.22(-0.24%) |
Mar 11, 2019 | 89.00 | 90.73 | 88.17 | 90.42 | 790,251 | +1.96(+2.22%) |
Mar 08, 2019 | 88.45 | 88.77 | 87.85 | 88.46 | 1,006,000 | -1.18(-1.32%) |
Mar 07, 2019 | 89.83 | 90.45 | 88.98 | 89.64 | 885,346 | -0.32(-0.36%) |
Mar 06, 2019 | 90.50 | 91.30 | 89.68 | 89.96 | 842,570 | -0.65(-0.72%) |
Mar 05, 2019 | 91.38 | 92.00 | 90.59 | 90.61 | 1,112,838 | -0.66(-0.72%) |
Mar 04, 2019 | 94.00 | 94.08 | 90.47 | 91.27 | 1,317,403 | -2.35(-2.51%) |