Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 93.06 | 93.57 | 92.81 | 93.14 | 98,880 | -0.81(-0.86%) |
May 30, 2019 | 94.01 | 94.55 | 93.55 | 93.95 | 35,884 | +0.12(+0.12%) |
May 29, 2019 | 93.56 | 94.11 | 93.03 | 93.84 | 91,886 | +0.02(+0.02%) |
May 28, 2019 | 94.08 | 94.55 | 93.67 | 93.82 | 144,134 | -0.15(-0.16%) |
May 24, 2019 | 94.01 | 94.51 | 93.49 | 93.97 | 53,482 | +0.46(+0.50%) |
May 23, 2019 | 94.22 | 94.25 | 92.77 | 93.51 | 98,506 | -1.59(-1.67%) |
May 22, 2019 | 95.23 | 95.32 | 94.95 | 95.10 | 73,728 | -0.31(-0.32%) |
May 21, 2019 | 94.54 | 95.47 | 94.10 | 95.41 | 87,490 | +1.49(+1.58%) |
May 20, 2019 | 93.61 | 94.19 | 93.22 | 93.92 | 145,003 | +0.14(+0.14%) |
May 17, 2019 | 94.16 | 94.81 | 93.61 | 93.79 | 88,515 | -1.04(-1.10%) |
May 16, 2019 | 93.99 | 95.16 | 93.94 | 94.83 | 116,743 | +1.09(+1.16%) |
May 15, 2019 | 92.74 | 94.10 | 92.19 | 93.74 | 79,889 | +0.21(+0.23%) |
May 14, 2019 | 92.96 | 94.10 | 92.68 | 93.53 | 81,348 | +0.98(+1.06%) |
May 13, 2019 | 92.91 | 93.19 | 91.84 | 92.54 | 166,483 | -2.24(-2.36%) |
May 10, 2019 | 93.94 | 94.82 | 92.86 | 94.78 | 78,772 | +0.46(+0.49%) |
May 09, 2019 | 93.47 | 94.63 | 92.89 | 94.32 | 96,293 | +0.17(+0.18%) |
May 08, 2019 | 93.33 | 94.64 | 93.10 | 94.15 | 57,709 | +0.79(+0.85%) |
May 07, 2019 | 94.04 | 94.31 | 92.79 | 93.35 | 77,272 | -1.64(-1.73%) |
May 06, 2019 | 93.13 | 95.09 | 92.92 | 94.99 | 66,513 | +0.13(+0.13%) |
May 03, 2019 | 93.82 | 94.90 | 93.82 | 94.87 | 77,943 | +1.44(+1.54%) |
May 02, 2019 | 93.72 | 93.80 | 92.63 | 93.43 | 106,335 | -0.49(-0.52%) |
May 01, 2019 | 94.15 | 95.22 | 93.92 | 93.92 | 96,745 | +0.40(+0.42%) |
Apr 30, 2019 | 93.35 | 93.70 | 92.90 | 93.53 | 64,420 | +0.24(+0.26%) |
Apr 29, 2019 | 93.14 | 93.70 | 92.97 | 93.29 | 37,987 | +0.24(+0.26%) |
Apr 26, 2019 | 92.72 | 93.17 | 92.48 | 93.05 | 38,246 | +0.42(+0.46%) |
Apr 25, 2019 | 92.85 | 92.85 | 91.44 | 92.62 | 63,770 | -0.50(-0.54%) |
Apr 24, 2019 | 94.50 | 94.50 | 93.12 | 93.12 | 99,727 | -0.34(-0.36%) |
Apr 23, 2019 | 92.02 | 93.82 | 92.01 | 93.46 | 97,404 | +2.16(+2.37%) |
Apr 22, 2019 | 91.08 | 91.77 | 90.78 | 91.30 | 47,513 | +0.13(+0.14%) |
Apr 18, 2019 | 90.70 | 91.27 | 90.36 | 91.17 | 55,659 | +0.67(+0.74%) |
Apr 17, 2019 | 91.61 | 91.85 | 90.21 | 90.51 | 73,716 | -0.76(-0.84%) |
Apr 16, 2019 | 90.93 | 91.37 | 90.89 | 91.27 | 56,157 | +0.47(+0.52%) |
Apr 15, 2019 | 91.51 | 91.56 | 90.59 | 90.80 | 73,022 | -0.62(-0.68%) |
Apr 12, 2019 | 90.92 | 91.55 | 90.92 | 91.41 | 95,771 | +1.04(+1.15%) |
Apr 11, 2019 | 89.35 | 90.43 | 89.35 | 90.37 | 64,050 | +1.16(+1.30%) |
Apr 10, 2019 | 89.18 | 89.30 | 88.60 | 89.22 | 71,714 | +0.17(+0.20%) |
Apr 09, 2019 | 89.86 | 89.86 | 88.95 | 89.04 | 57,192 | -1.41(-1.56%) |
Apr 08, 2019 | 89.86 | 90.45 | 89.32 | 90.45 | 106,811 | -0.14(-0.16%) |
Apr 05, 2019 | 89.70 | 90.61 | 89.70 | 90.59 | 126,658 | +1.14(+1.27%) |
Apr 04, 2019 | 88.57 | 89.71 | 88.57 | 89.46 | 49,545 | +0.94(+1.06%) |
Apr 03, 2019 | 89.85 | 89.97 | 88.16 | 88.52 | 129,028 | -0.92(-1.02%) |
Apr 02, 2019 | 90.21 | 90.31 | 89.39 | 89.44 | 53,909 | -0.72(-0.80%) |
Apr 01, 2019 | 89.27 | 90.26 | 89.27 | 90.16 | 272,086 | +1.59(+1.80%) |
Mar 29, 2019 | 88.32 | 88.72 | 88.22 | 88.57 | 93,283 | +0.72(+0.82%) |
Mar 28, 2019 | 87.10 | 87.90 | 86.87 | 87.85 | 182,745 | +0.88(+1.01%) |
Mar 27, 2019 | 87.18 | 87.80 | 86.30 | 86.97 | 67,889 | -0.16(-0.19%) |
Mar 26, 2019 | 87.65 | 87.92 | 86.59 | 87.13 | 125,792 | +0.06(+0.07%) |
Mar 25, 2019 | 86.55 | 87.32 | 86.34 | 87.07 | 70,924 | +0.44(+0.51%) |
Mar 22, 2019 | 88.73 | 89.01 | 86.57 | 86.63 | 159,618 | -2.60(-2.91%) |
Mar 21, 2019 | 87.83 | 89.43 | 87.83 | 89.22 | 56,553 | +1.08(+1.23%) |
Mar 20, 2019 | 88.34 | 88.95 | 87.65 | 88.14 | 57,670 | -0.36(-0.40%) |
Mar 19, 2019 | 89.05 | 89.67 | 88.28 | 88.50 | 91,708 | -0.27(-0.30%) |
Mar 18, 2019 | 87.39 | 88.88 | 87.39 | 88.77 | 60,363 | +1.42(+1.62%) |
Mar 15, 2019 | 87.70 | 87.84 | 86.86 | 87.35 | 103,414 | -0.26(-0.30%) |
Mar 14, 2019 | 88.25 | 88.48 | 87.58 | 87.61 | 99,506 | -0.55(-0.62%) |
Mar 13, 2019 | 88.13 | 88.82 | 87.85 | 88.16 | 130,388 | +0.34(+0.38%) |
Mar 12, 2019 | 87.86 | 88.09 | 87.31 | 87.83 | 477,054 | -0.22(-0.25%) |
Mar 11, 2019 | 87.07 | 88.06 | 86.23 | 88.05 | 179,045 | +0.02(+0.02%) |
Mar 08, 2019 | 87.77 | 88.10 | 87.34 | 88.03 | 146,192 | -0.36(-0.40%) |
Mar 07, 2019 | 89.26 | 89.28 | 87.65 | 88.39 | 214,843 | -0.86(-0.96%) |
Mar 06, 2019 | 90.35 | 91.08 | 89.23 | 89.24 | 112,150 | -0.87(-0.96%) |
Mar 05, 2019 | 90.52 | 90.74 | 90.09 | 90.11 | 132,034 | -0.39(-0.43%) |
Mar 04, 2019 | 92.45 | 92.72 | 90.18 | 90.49 | 270,950 | -1.62(-1.76%) |