Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.91 | 88.52 | 87.51 | 87.88 | 31,845 | -0.06(-0.07%) |
May 30, 2019 | 87.91 | 88.25 | 87.90 | 87.94 | 122 | -0.25(-0.29%) |
May 29, 2019 | 88.09 | 88.53 | 88.09 | 88.20 | 133 | +0.02(+0.02%) |
May 28, 2019 | 88.13 | 88.66 | 88.10 | 88.18 | 109 | -0.21(-0.24%) |
May 27, 2019 | 88.13 | 88.42 | 88.08 | 88.39 | 23 | +0.22(+0.25%) |
May 24, 2019 | 88.17 | 88.17 | 88.17 | 0 | -0.39(-0.44%) | |
May 23, 2019 | 88.21 | 88.58 | 88.21 | 88.56 | 22 | +0.36(+0.40%) |
May 22, 2019 | 88.22 | 88.59 | 88.14 | 88.20 | 24 | -0.37(-0.42%) |
May 21, 2019 | 88.50 | 88.99 | 88.48 | 88.57 | 19 | -0.36(-0.40%) |
May 20, 2019 | 88.89 | 89.25 | 88.58 | 88.93 | 17 | -0.56(-0.63%) |
May 19, 2019 | 89.49 | 89.49 | 89.47 | 89.49 | 6 | +0.00(+0.00%) |
May 17, 2019 | 89.84 | 90.28 | 89.40 | 89.49 | 22,738 | -0.41(-0.46%) |
May 16, 2019 | 89.84 | 90.28 | 89.75 | 89.90 | 35 | -0.30(-0.33%) |
May 15, 2019 | 90.20 | 90.65 | 90.18 | 90.20 | 146 | -0.61(-0.67%) |
May 14, 2019 | 90.81 | 91.27 | 90.74 | 90.81 | 14 | -0.64(-0.70%) |
May 13, 2019 | 91.40 | 91.98 | 91.40 | 91.45 | 26 | +0.51(+0.56%) |
May 12, 2019 | 90.95 | 90.95 | 90.95 | 90.95 | 2 | -0.00(-0.00%) |
May 10, 2019 | 91.15 | 91.63 | 90.68 | 90.95 | 19,787 | -0.66(-0.72%) |
May 09, 2019 | 91.15 | 91.63 | 91.13 | 91.61 | 43 | +0.92(+1.01%) |
May 08, 2019 | 90.69 | 90.70 | 90.67 | 90.70 | 19 | -0.34(-0.37%) |
May 07, 2019 | 90.99 | 91.10 | 90.99 | 91.03 | 38 | +0.25(+0.28%) |
May 06, 2019 | 90.73 | 90.80 | 90.73 | 90.78 | 61 | -0.26(-0.29%) |
May 05, 2019 | 91.05 | 91.05 | 91.05 | 91.05 | 2 | -0.04(-0.04%) |
May 03, 2019 | 90.48 | 91.09 | 89.99 | 91.09 | 11,621 | +0.62(+0.68%) |
May 02, 2019 | 90.48 | 90.48 | 90.47 | 90.47 | 14 | -0.40(-0.44%) |
May 01, 2019 | 90.88 | 90.88 | 90.84 | 90.87 | 55 | +0.18(+0.20%) |
Apr 30, 2019 | 90.68 | 90.69 | 90.68 | 90.69 | 24 | +0.40(+0.45%) |
Apr 29, 2019 | 90.29 | 90.31 | 90.28 | 90.28 | 30 | +0.05(+0.05%) |
Apr 28, 2019 | 90.24 | 90.24 | 90.24 | 90.24 | 2 | +0.01(+0.01%) |
Apr 26, 2019 | 90.51 | 90.64 | 90.22 | 90.22 | 12,869 | -0.27(-0.30%) |
Apr 25, 2019 | 90.51 | 90.51 | 90.46 | 90.50 | 72 | +0.03(+0.04%) |
Apr 24, 2019 | 90.42 | 90.46 | 90.42 | 90.46 | 41 | +0.24(+0.27%) |
Apr 23, 2019 | 90.22 | 90.23 | 90.22 | 90.22 | 24 | -0.30(-0.33%) |
Apr 22, 2019 | 90.47 | 90.54 | 90.46 | 90.52 | 13 | +0.45(+0.50%) |
Apr 21, 2019 | 90.08 | 90.08 | 90.08 | 90.08 | 2 | +0.00(+0.00%) |
Apr 19, 2019 | 90.08 | 90.08 | 90.08 | 90.08 | 1 | -0.08(-0.09%) |
Apr 18, 2019 | 90.16 | 90.16 | 90.16 | 90.16 | 4 | -0.39(-0.43%) |
Apr 17, 2019 | 90.50 | 90.58 | 90.50 | 90.55 | 22 | -0.33(-0.36%) |
Apr 16, 2019 | 90.76 | 90.87 | 90.75 | 90.87 | 13 | -0.12(-0.13%) |
Apr 15, 2019 | 90.95 | 91.00 | 90.95 | 90.99 | 10 | +0.54(+0.59%) |
Apr 14, 2019 | 90.45 | 90.45 | 90.45 | 90.45 | 12,560 | +0.05(+0.06%) |
Apr 12, 2019 | 90.40 | 90.40 | 90.40 | 0 | +0.04(+0.04%) | |
Apr 11, 2019 | 90.19 | 90.36 | 90.18 | 90.36 | 24 | -0.13(-0.15%) |
Apr 10, 2019 | 90.50 | 90.51 | 90.50 | 90.50 | 12 | +0.08(+0.09%) |
Apr 09, 2019 | 90.40 | 90.42 | 90.39 | 90.42 | 39 | -0.46(-0.50%) |
Apr 08, 2019 | 90.86 | 90.90 | 90.86 | 90.88 | 11 | +0.74(+0.82%) |
Apr 07, 2019 | 90.13 | 90.13 | 90.13 | 90.13 | 2 | -0.08(-0.09%) |
Apr 05, 2019 | 90.19 | 90.79 | 89.82 | 90.22 | 10,918 | +0.01(+0.01%) |
Apr 04, 2019 | 90.19 | 90.23 | 90.19 | 90.21 | 22 | +0.15(+0.17%) |
Apr 03, 2019 | 90.00 | 90.06 | 90.00 | 90.06 | 6 | -0.50(-0.55%) |
Apr 02, 2019 | 90.52 | 90.57 | 90.51 | 90.56 | 156 | -0.06(-0.07%) |
Apr 01, 2019 | 90.75 | 90.75 | 90.62 | 90.62 | 14 | +0.06(+0.06%) |
Mar 31, 2019 | 90.56 | 90.56 | 90.56 | 90.56 | 1 | +0.21(+0.23%) |
Mar 29, 2019 | 90.21 | 90.85 | 90.01 | 90.36 | 8,491 | +0.10(+0.11%) |
Mar 28, 2019 | 90.21 | 90.26 | 90.21 | 90.26 | 30 | -0.84(-0.93%) |
Mar 27, 2019 | 91.11 | 91.17 | 91.10 | 91.10 | 13 | -0.06(-0.07%) |
Mar 26, 2019 | 91.14 | 91.17 | 91.14 | 91.17 | 22 | +0.20(+0.22%) |
Mar 25, 2019 | 90.92 | 90.97 | 90.92 | 90.97 | 38 | -0.39(-0.43%) |
Mar 24, 2019 | 91.36 | 91.36 | 91.36 | 91.36 | 1 | +0.02(+0.02%) |
Mar 22, 2019 | 90.01 | 91.44 | 90.01 | 91.34 | 12,177 | +1.22(+1.36%) |
Mar 21, 2019 | 90.01 | 90.12 | 90.01 | 90.12 | 13 | -0.38(-0.42%) |
Mar 20, 2019 | 90.45 | 90.50 | 90.44 | 90.50 | 16 | -1.07(-1.17%) |
Mar 19, 2019 | 91.56 | 91.57 | 91.56 | 91.56 | 21 | +0.70(+0.77%) |
Mar 18, 2019 | 90.86 | 90.86 | 90.86 | 90.86 | 6 | -0.79(-0.86%) |
Mar 17, 2019 | 91.66 | 91.66 | 91.66 | 91.66 | 1 | +0.07(+0.07%) |
Mar 15, 2019 | 91.78 | 92.05 | 91.26 | 91.59 | 14,757 | -0.23(-0.25%) |
Mar 14, 2019 | 91.78 | 91.81 | 91.78 | 91.81 | 10 | -1.02(-1.10%) |
Mar 13, 2019 | 92.93 | 92.96 | 92.84 | 92.84 | 17 | +1.74(+1.91%) |
Mar 12, 2019 | 90.95 | 91.10 | 90.94 | 91.10 | 17 | -0.71(-0.78%) |
Mar 11, 2019 | 91.69 | 91.81 | 91.69 | 91.81 | 15 | +0.69(+0.76%) |
Mar 10, 2019 | 91.12 | 91.12 | 91.12 | 91.12 | 1 | +0.00(+0.00%) |
Mar 08, 2019 | 91.86 | 92.27 | 90.96 | 91.12 | 12,326 | -0.74(-0.80%) |
Mar 07, 2019 | 91.86 | 91.87 | 91.86 | 91.86 | 8 | -0.44(-0.48%) |
Mar 06, 2019 | 92.30 | 92.30 | 92.29 | 92.30 | 23 | -0.56(-0.60%) |
Mar 05, 2019 | 92.86 | 92.87 | 92.85 | 92.85 | 22 | -0.57(-0.61%) |
Mar 04, 2019 | 93.43 | 93.43 | 93.42 | 93.43 | 19 | -0.50(-0.53%) |
Mar 03, 2019 | 93.93 | 93.93 | 93.93 | 93.93 | 14,479 | +0.13(+0.14%) |