Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.24 | 94.24 | 92.50 | 92.50 | 2,500 | -2.46(-2.59%) |
May 30, 2019 | 94.96 | 94.96 | 94.96 | 94.96 | 381 | +0.15(+0.16%) |
May 29, 2019 | 94.08 | 95.10 | 94.08 | 94.81 | 1,913 | -0.59(-0.62%) |
May 28, 2019 | 95.50 | 96.20 | 95.40 | 95.40 | 1,504 | +1.60(+1.71%) |
May 24, 2019 | 93.40 | 94.40 | 93.30 | 93.80 | 2,000 | +3.40(+3.76%) |
May 23, 2019 | 93.19 | 93.19 | 90.31 | 90.40 | 58,551 | -4.12(-4.36%) |
May 22, 2019 | 96.25 | 96.25 | 94.28 | 94.52 | 3,798 | -3.48(-3.55%) |
May 21, 2019 | 99.08 | 99.08 | 97.75 | 98.00 | 6,285 | +1.00(+1.03%) |
May 20, 2019 | 96.45 | 98.40 | 93.15 | 97.00 | 23,137 | +3.85(+4.13%) |
May 17, 2019 | 93.31 | 94.65 | 93.15 | 93.15 | 7,700 | -0.11(-0.12%) |
May 16, 2019 | 93.48 | 93.77 | 92.20 | 93.26 | 3,014 | -1.94(-2.04%) |
May 15, 2019 | 91.55 | 95.36 | 91.55 | 95.20 | 5,061 | +1.70(+1.82%) |
May 14, 2019 | 92.51 | 93.50 | 92.51 | 93.50 | 7,675 | +0.92(+0.99%) |
May 13, 2019 | 97.32 | 97.32 | 92.58 | 92.58 | 9,865 | -6.77(-6.81%) |
May 10, 2019 | 101.18 | 101.31 | 97.80 | 99.35 | 25,900 | -5.75(-5.47%) |
May 09, 2019 | 106.05 | 109.00 | 103.50 | 105.10 | 15,372 | +0.61(+0.58%) |
May 08, 2019 | 102.55 | 105.75 | 102.55 | 104.49 | 4,264 | +2.49(+2.44%) |
May 07, 2019 | 105.51 | 105.51 | 101.52 | 102.00 | 14,112 | -8.58(-7.76%) |
May 06, 2019 | 108.00 | 111.00 | 108.00 | 110.58 | 5,753 | -1.92(-1.71%) |
May 03, 2019 | 108.77 | 112.50 | 108.77 | 112.50 | 6,700 | +6.00(+5.63%) |
May 02, 2019 | 106.50 | 106.50 | 106.50 | 106.50 | 497 | +0.25(+0.24%) |
May 01, 2019 | 107.20 | 107.40 | 106.05 | 106.25 | 3,725 | -0.75(-0.70%) |
Apr 30, 2019 | 107.50 | 107.50 | 106.00 | 107.00 | 9,466 | +0.49(+0.46%) |
Apr 29, 2019 | 106.61 | 106.61 | 103.51 | 106.51 | 8,602 | +3.51(+3.41%) |
Apr 26, 2019 | 104.00 | 104.52 | 102.20 | 103.00 | 1,700 | -0.25(-0.24%) |
Apr 25, 2019 | 103.75 | 103.75 | 103.25 | 103.25 | 616 | -0.75(-0.72%) |
Apr 24, 2019 | 103.04 | 104.00 | 103.04 | 104.00 | 3,824 | +0.96(+0.93%) |
Apr 23, 2019 | 104.83 | 104.83 | 102.31 | 103.04 | 9,003 | +0.59(+0.58%) |
Apr 22, 2019 | 100.40 | 104.00 | 100.40 | 102.45 | 3,278 | -0.05(-0.05%) |
Apr 18, 2019 | 105.00 | 105.00 | 102.50 | 102.50 | 1,700 | -2.25(-2.15%) |
Apr 17, 2019 | 104.95 | 104.95 | 104.75 | 104.75 | 704 | -2.30(-2.15%) |
Apr 16, 2019 | 105.80 | 107.44 | 105.80 | 107.05 | 4,370 | +1.49(+1.41%) |
Apr 15, 2019 | 105.00 | 105.56 | 105.00 | 105.56 | 6,747 | +1.80(+1.73%) |
Apr 12, 2019 | 102.42 | 103.76 | 102.22 | 103.76 | 6,700 | +7.51(+7.80%) |
Apr 11, 2019 | 96.25 | 96.25 | 96.25 | 96.25 | 683 | -2.35(-2.38%) |
Apr 10, 2019 | 99.00 | 99.00 | 98.60 | 98.60 | 917 | +2.45(+2.55%) |
Apr 09, 2019 | 98.50 | 98.50 | 96.15 | 96.15 | 1,377 | -1.85(-1.89%) |
Apr 08, 2019 | 99.54 | 99.54 | 97.04 | 98.00 | 5,059 | +0.16(+0.16%) |
Apr 05, 2019 | 98.70 | 98.70 | 95.77 | 97.84 | 1,100 | -1.11(-1.12%) |
Apr 04, 2019 | 98.95 | 98.95 | 97.25 | 98.95 | 1,446 | +1.59(+1.63%) |
Apr 03, 2019 | 97.36 | 97.36 | 97.36 | 97.36 | 747 | -0.59(-0.60%) |
Apr 02, 2019 | 96.60 | 97.95 | 96.40 | 97.95 | 1,326 | +0.55(+0.56%) |
Apr 01, 2019 | 98.95 | 98.95 | 97.40 | 97.40 | 2,414 | -0.34(-0.35%) |
Mar 29, 2019 | 97.11 | 97.74 | 96.35 | 97.74 | 5,400 | +1.24(+1.28%) |
Mar 28, 2019 | 96.00 | 96.50 | 96.00 | 96.50 | 3,015 | +0.50(+0.52%) |
Mar 27, 2019 | 95.45 | 96.00 | 95.45 | 96.00 | 5,350 | -0.55(-0.57%) |
Mar 26, 2019 | 97.17 | 97.22 | 95.70 | 96.55 | 1,814 | -2.05(-2.08%) |
Mar 25, 2019 | 100.00 | 100.00 | 95.65 | 98.60 | 4,412 | -1.66(-1.66%) |
Mar 22, 2019 | 98.75 | 100.50 | 98.75 | 100.26 | 30,000 | +2.46(+2.52%) |
Mar 21, 2019 | 98.00 | 98.00 | 97.80 | 97.80 | 1,334 | -0.28(-0.29%) |
Mar 20, 2019 | 99.50 | 99.50 | 98.00 | 98.08 | 3,082 | -1.17(-1.18%) |
Mar 19, 2019 | 99.00 | 99.25 | 98.66 | 99.25 | 4,039 | +1.60(+1.64%) |
Mar 18, 2019 | 100.18 | 100.18 | 97.49 | 97.65 | 22,125 | +0.05(+0.05%) |
Mar 15, 2019 | 97.50 | 98.00 | 97.30 | 97.60 | 5,200 | +0.29(+0.30%) |
Mar 14, 2019 | 97.00 | 97.34 | 96.54 | 97.31 | 3,801 | +1.19(+1.24%) |
Mar 13, 2019 | 95.00 | 96.50 | 95.00 | 96.12 | 7,184 | +0.47(+0.49%) |
Mar 12, 2019 | 96.80 | 96.80 | 95.62 | 95.65 | 4,243 | -0.29(-0.30%) |
Mar 11, 2019 | 97.00 | 97.00 | 93.00 | 95.94 | 2,733 | +3.82(+4.15%) |
Mar 08, 2019 | 90.07 | 93.00 | 90.07 | 92.12 | 20,200 | -0.44(-0.48%) |
Mar 07, 2019 | 93.60 | 94.45 | 92.56 | 92.56 | 6,468 | -1.04(-1.11%) |
Mar 06, 2019 | 93.00 | 94.90 | 93.00 | 93.60 | 890 | +0.10(+0.11%) |
Mar 05, 2019 | 93.85 | 94.38 | 93.50 | 93.50 | 2,749 | -0.84(-0.89%) |
Mar 04, 2019 | 94.01 | 95.50 | 94.01 | 94.34 | 3,375 | +1.24(+1.33%) |