Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.49 | 93.87 | 91.54 | 93.32 | 363,661 | -0.18(-0.19%) |
May 30, 2019 | 93.46 | 94.33 | 92.90 | 93.50 | 111,865 | -0.48(-0.51%) |
May 29, 2019 | 95.07 | 95.33 | 93.73 | 93.98 | 147,773 | -1.63(-1.71%) |
May 28, 2019 | 96.41 | 97.64 | 95.35 | 95.62 | 211,966 | -0.71(-0.74%) |
May 24, 2019 | 97.41 | 98.16 | 96.20 | 96.33 | 121,930 | -0.67(-0.69%) |
May 23, 2019 | 97.98 | 98.19 | 96.70 | 97.00 | 225,524 | -1.84(-1.86%) |
May 22, 2019 | 99.20 | 99.63 | 98.43 | 98.84 | 124,944 | -0.73(-0.74%) |
May 21, 2019 | 98.83 | 99.85 | 98.70 | 99.57 | 128,616 | +1.32(+1.35%) |
May 20, 2019 | 97.73 | 98.88 | 97.34 | 98.24 | 91,048 | -0.22(-0.22%) |
May 17, 2019 | 98.20 | 99.88 | 98.13 | 98.46 | 139,714 | -0.61(-0.62%) |
May 16, 2019 | 98.70 | 99.82 | 98.52 | 99.07 | 145,381 | +0.93(+0.94%) |
May 15, 2019 | 97.27 | 98.31 | 97.03 | 98.14 | 163,827 | -0.09(-0.10%) |
May 14, 2019 | 98.55 | 99.12 | 97.85 | 98.24 | 178,854 | -0.20(-0.20%) |
May 13, 2019 | 98.55 | 99.34 | 97.75 | 98.43 | 226,074 | -2.87(-2.83%) |
May 10, 2019 | 102.60 | 103.29 | 100.64 | 101.31 | 184,853 | -1.82(-1.77%) |
May 09, 2019 | 102.26 | 104.05 | 102.26 | 103.13 | 172,123 | +0.26(+0.25%) |
May 08, 2019 | 103.22 | 104.18 | 102.31 | 102.87 | 232,490 | -0.20(-0.19%) |
May 07, 2019 | 103.31 | 103.70 | 101.78 | 103.06 | 242,829 | -0.94(-0.91%) |
May 06, 2019 | 103.94 | 105.55 | 103.48 | 104.01 | 223,915 | -1.65(-1.56%) |
May 03, 2019 | 104.82 | 105.75 | 104.26 | 105.66 | 130,113 | +1.71(+1.65%) |
May 02, 2019 | 101.19 | 104.13 | 101.19 | 103.94 | 297,414 | +1.64(+1.60%) |
May 01, 2019 | 102.90 | 103.72 | 101.35 | 102.31 | 354,045 | -0.50(-0.48%) |
Apr 30, 2019 | 101.91 | 103.40 | 101.10 | 102.80 | 433,915 | +1.19(+1.17%) |
Apr 29, 2019 | 101.50 | 102.12 | 100.76 | 101.61 | 205,993 | +0.76(+0.75%) |
Apr 26, 2019 | 96.87 | 102.02 | 96.87 | 100.86 | 457,268 | +3.34(+3.42%) |
Apr 25, 2019 | 91.83 | 98.17 | 89.80 | 97.52 | 560,673 | -2.50(-2.50%) |
Apr 24, 2019 | 99.71 | 100.73 | 99.67 | 100.02 | 131,553 | +0.41(+0.41%) |
Apr 23, 2019 | 98.58 | 100.07 | 97.53 | 99.60 | 186,338 | +1.60(+1.63%) |
Apr 22, 2019 | 98.69 | 98.92 | 97.62 | 98.00 | 92,581 | -0.98(-0.99%) |
Apr 18, 2019 | 98.37 | 100.17 | 97.96 | 98.99 | 173,199 | +0.03(+0.03%) |
Apr 17, 2019 | 101.11 | 101.25 | 98.61 | 98.96 | 108,794 | -1.88(-1.86%) |
Apr 16, 2019 | 100.42 | 101.14 | 99.81 | 100.84 | 114,251 | +0.84(+0.84%) |
Apr 15, 2019 | 100.17 | 101.06 | 99.61 | 100.00 | 171,364 | -0.68(-0.68%) |
Apr 12, 2019 | 100.31 | 101.22 | 100.07 | 100.68 | 96,008 | +0.47(+0.47%) |
Apr 11, 2019 | 98.40 | 100.23 | 97.56 | 100.21 | 141,465 | +2.10(+2.14%) |
Apr 10, 2019 | 98.12 | 98.49 | 97.29 | 98.12 | 112,241 | +0.30(+0.31%) |
Apr 09, 2019 | 99.55 | 99.55 | 97.65 | 97.82 | 89,829 | -1.90(-1.90%) |
Apr 08, 2019 | 99.26 | 100.15 | 99.06 | 99.72 | 113,485 | -0.10(-0.10%) |
Apr 05, 2019 | 98.61 | 99.91 | 98.25 | 99.82 | 121,239 | +1.37(+1.39%) |
Apr 04, 2019 | 99.85 | 99.85 | 97.56 | 98.45 | 149,862 | -1.20(-1.20%) |
Apr 03, 2019 | 98.14 | 100.00 | 98.14 | 99.65 | 140,027 | +2.45(+2.52%) |
Apr 02, 2019 | 98.15 | 98.26 | 97.05 | 97.20 | 185,394 | -0.73(-0.74%) |
Apr 01, 2019 | 97.48 | 98.67 | 96.92 | 97.93 | 182,826 | +1.22(+1.26%) |
Mar 29, 2019 | 97.74 | 98.47 | 95.91 | 96.71 | 214,254 | -0.61(-0.62%) |
Mar 28, 2019 | 96.30 | 97.96 | 96.30 | 97.32 | 118,406 | +1.19(+1.24%) |
Mar 27, 2019 | 95.21 | 96.41 | 94.48 | 96.13 | 150,140 | +0.94(+0.98%) |
Mar 26, 2019 | 94.97 | 96.09 | 94.49 | 95.20 | 181,994 | +0.79(+0.83%) |
Mar 25, 2019 | 93.20 | 94.80 | 92.77 | 94.41 | 221,718 | +1.24(+1.34%) |
Mar 22, 2019 | 94.96 | 94.96 | 92.96 | 93.17 | 203,242 | -2.22(-2.32%) |
Mar 21, 2019 | 95.19 | 97.10 | 94.96 | 95.39 | 166,870 | -0.22(-0.22%) |
Mar 20, 2019 | 96.00 | 96.55 | 94.00 | 95.60 | 112,948 | -0.63(-0.65%) |
Mar 19, 2019 | 96.50 | 97.10 | 95.80 | 96.23 | 228,208 | -0.02(-0.02%) |
Mar 18, 2019 | 95.59 | 96.85 | 95.39 | 96.25 | 134,595 | +0.82(+0.86%) |
Mar 15, 2019 | 94.97 | 96.43 | 94.97 | 95.42 | 356,342 | +0.67(+0.71%) |
Mar 14, 2019 | 95.56 | 95.56 | 94.50 | 94.75 | 203,201 | -1.02(-1.06%) |
Mar 13, 2019 | 97.42 | 97.88 | 95.38 | 95.77 | 199,407 | -1.66(-1.71%) |
Mar 12, 2019 | 97.75 | 97.91 | 96.62 | 97.43 | 135,765 | -0.37(-0.38%) |
Mar 11, 2019 | 95.75 | 98.11 | 95.75 | 97.81 | 146,563 | +2.15(+2.25%) |
Mar 08, 2019 | 95.06 | 95.92 | 94.96 | 95.66 | 132,679 | +0.06(+0.06%) |
Mar 07, 2019 | 95.39 | 95.92 | 93.89 | 95.60 | 284,115 | +0.43(+0.45%) |
Mar 06, 2019 | 95.68 | 96.04 | 95.17 | 95.17 | 167,898 | -0.47(-0.49%) |
Mar 05, 2019 | 96.09 | 96.43 | 95.07 | 95.64 | 131,010 | -0.51(-0.53%) |
Mar 04, 2019 | 96.31 | 96.68 | 95.24 | 96.15 | 185,577 | +0.03(+0.03%) |