Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.30 | 86.77 | 85.19 | 85.86 | 3,794,500 | -1.27(-1.46%) |
May 30, 2019 | 86.96 | 87.71 | 86.61 | 87.13 | 2,112,003 | +0.32(+0.37%) |
May 29, 2019 | 86.65 | 86.91 | 85.95 | 86.81 | 2,442,913 | -0.16(-0.18%) |
May 28, 2019 | 87.33 | 87.88 | 86.74 | 86.97 | 4,511,063 | +0.07(+0.08%) |
May 24, 2019 | 87.72 | 88.16 | 86.50 | 86.90 | 2,573,200 | -0.30(-0.34%) |
May 23, 2019 | 88.82 | 88.97 | 86.37 | 87.20 | 3,393,232 | -2.40(-2.68%) |
May 22, 2019 | 88.41 | 89.66 | 88.11 | 89.60 | 3,459,659 | +1.19(+1.35%) |
May 21, 2019 | 88.14 | 89.00 | 87.78 | 88.41 | 3,323,682 | +1.23(+1.41%) |
May 20, 2019 | 86.55 | 87.85 | 86.34 | 87.18 | 4,298,974 | -0.12(-0.14%) |
May 17, 2019 | 87.33 | 87.59 | 86.91 | 87.30 | 2,876,600 | -0.48(-0.55%) |
May 16, 2019 | 86.72 | 87.84 | 85.99 | 87.78 | 3,647,364 | +1.91(+2.22%) |
May 15, 2019 | 84.12 | 86.00 | 83.80 | 85.87 | 4,041,152 | +1.41(+1.67%) |
May 14, 2019 | 83.69 | 85.36 | 83.43 | 84.46 | 3,314,857 | +1.10(+1.32%) |
May 13, 2019 | 83.60 | 84.25 | 83.05 | 83.36 | 3,510,976 | -1.87(-2.19%) |
May 10, 2019 | 84.45 | 85.25 | 83.13 | 85.23 | 2,647,100 | +0.54(+0.64%) |
May 09, 2019 | 81.91 | 84.93 | 81.62 | 84.69 | 11,169,340 | -0.73(-0.85%) |
May 08, 2019 | 85.30 | 85.82 | 84.91 | 85.42 | 2,378,203 | -0.12(-0.14%) |
May 07, 2019 | 87.13 | 87.36 | 84.99 | 85.54 | 4,073,536 | -2.26(-2.57%) |
May 06, 2019 | 85.82 | 88.03 | 85.11 | 87.80 | 3,896,593 | +1.06(+1.22%) |
May 03, 2019 | 85.89 | 86.97 | 85.44 | 86.74 | 3,254,800 | +1.28(+1.50%) |
May 02, 2019 | 85.69 | 86.28 | 84.63 | 85.46 | 3,011,476 | -0.47(-0.55%) |
May 01, 2019 | 85.75 | 87.81 | 84.78 | 85.93 | 7,909,978 | -1.31(-1.50%) |
Apr 30, 2019 | 86.25 | 89.21 | 86.18 | 87.24 | 6,439,872 | +2.19(+2.57%) |
Apr 29, 2019 | 85.37 | 85.60 | 84.32 | 85.05 | 7,410,252 | -0.32(-0.37%) |
Apr 26, 2019 | 86.41 | 86.74 | 84.96 | 85.37 | 2,587,500 | -0.93(-1.08%) |
Apr 25, 2019 | 86.54 | 86.76 | 85.67 | 86.30 | 3,051,161 | -0.23(-0.27%) |
Apr 24, 2019 | 86.92 | 87.07 | 85.87 | 86.53 | 2,621,589 | -0.55(-0.63%) |
Apr 23, 2019 | 85.76 | 87.35 | 85.26 | 87.08 | 3,410,581 | +1.35(+1.57%) |
Apr 22, 2019 | 84.61 | 85.79 | 84.52 | 85.73 | 3,857,014 | +0.67(+0.79%) |
Apr 18, 2019 | 85.92 | 85.92 | 85.01 | 85.06 | 3,588,500 | -0.23(-0.27%) |
Apr 17, 2019 | 85.26 | 85.58 | 84.96 | 85.29 | 2,984,279 | +0.28(+0.33%) |
Apr 16, 2019 | 86.66 | 86.71 | 84.95 | 85.01 | 5,085,388 | -1.54(-1.78%) |
Apr 15, 2019 | 86.45 | 87.06 | 85.65 | 86.55 | 3,938,511 | +0.25(+0.29%) |
Apr 12, 2019 | 86.04 | 86.82 | 85.25 | 86.30 | 5,758,500 | +0.76(+0.89%) |
Apr 11, 2019 | 87.09 | 87.17 | 85.32 | 85.54 | 9,136,612 | -1.21(-1.39%) |
Apr 10, 2019 | 88.12 | 88.38 | 86.30 | 86.75 | 6,478,389 | -1.48(-1.68%) |
Apr 09, 2019 | 87.85 | 88.56 | 87.68 | 88.23 | 4,726,325 | -0.10(-0.11%) |
Apr 08, 2019 | 89.63 | 89.63 | 87.98 | 88.33 | 7,082,332 | -1.53(-1.70%) |
Apr 05, 2019 | 90.39 | 90.60 | 89.62 | 89.86 | 1,924,900 | -0.22(-0.24%) |
Apr 04, 2019 | 90.67 | 90.84 | 89.41 | 90.08 | 2,671,633 | -0.56(-0.62%) |
Apr 03, 2019 | 90.36 | 91.19 | 89.70 | 90.64 | 3,156,102 | +0.86(+0.96%) |
Apr 02, 2019 | 89.54 | 90.18 | 89.26 | 89.78 | 3,517,873 | +0.47(+0.53%) |
Apr 01, 2019 | 88.98 | 89.48 | 88.12 | 89.31 | 2,864,879 | +1.03(+1.17%) |
Mar 29, 2019 | 88.45 | 88.65 | 87.55 | 88.28 | 4,295,200 | +0.50(+0.57%) |
Mar 28, 2019 | 87.81 | 88.09 | 87.01 | 87.78 | 2,413,491 | +0.13(+0.15%) |
Mar 27, 2019 | 87.01 | 88.03 | 86.63 | 87.65 | 4,381,146 | +0.72(+0.83%) |
Mar 26, 2019 | 85.64 | 86.94 | 85.42 | 86.93 | 3,296,817 | +1.67(+1.96%) |
Mar 25, 2019 | 85.37 | 85.61 | 84.86 | 85.26 | 2,078,813 | -0.32(-0.37%) |
Mar 22, 2019 | 85.78 | 86.29 | 85.15 | 85.58 | 4,052,400 | -0.49(-0.57%) |
Mar 21, 2019 | 83.65 | 86.11 | 83.53 | 86.07 | 5,076,693 | +2.34(+2.79%) |
Mar 20, 2019 | 84.45 | 84.63 | 83.31 | 83.73 | 6,126,982 | -0.87(-1.03%) |
Mar 19, 2019 | 85.27 | 85.49 | 84.13 | 84.60 | 5,084,170 | -0.49(-0.58%) |
Mar 18, 2019 | 86.81 | 87.03 | 84.58 | 85.09 | 5,706,342 | -1.15(-1.33%) |
Mar 15, 2019 | 85.57 | 87.26 | 85.57 | 86.24 | 5,867,600 | +0.74(+0.87%) |
Mar 14, 2019 | 86.24 | 86.32 | 85.19 | 85.50 | 4,654,195 | -0.58(-0.67%) |
Mar 13, 2019 | 86.48 | 87.00 | 85.73 | 86.08 | 3,577,785 | +0.00(+0.00%) |
Mar 12, 2019 | 86.36 | 86.42 | 85.50 | 86.08 | 3,561,963 | +0.05(+0.06%) |
Mar 11, 2019 | 84.99 | 86.26 | 84.92 | 86.03 | 2,948,587 | +1.15(+1.35%) |
Mar 08, 2019 | 84.25 | 85.16 | 84.02 | 84.88 | 2,230,500 | -0.13(-0.15%) |
Mar 07, 2019 | 85.21 | 85.65 | 84.53 | 85.01 | 3,320,945 | -0.36(-0.42%) |
Mar 06, 2019 | 85.70 | 86.09 | 84.95 | 85.37 | 2,133,553 | -0.24(-0.28%) |
Mar 05, 2019 | 85.63 | 85.94 | 85.25 | 85.61 | 1,956,700 | +0.06(+0.07%) |
Mar 04, 2019 | 87.03 | 87.22 | 85.10 | 85.55 | 3,128,260 | -0.84(-0.97%) |