Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.92 | 96.10 | 92.52 | 93.01 | 1,128,600 | -3.85(-3.97%) |
May 30, 2019 | 97.55 | 98.54 | 96.45 | 96.85 | 567,788 | -0.43(-0.45%) |
May 29, 2019 | 96.96 | 97.81 | 96.16 | 97.29 | 704,524 | -0.01(-0.01%) |
May 28, 2019 | 97.92 | 98.78 | 97.08 | 97.30 | 1,050,055 | -0.20(-0.20%) |
May 24, 2019 | 97.38 | 97.88 | 96.28 | 97.49 | 420,406 | +0.84(+0.87%) |
May 23, 2019 | 98.84 | 99.55 | 96.48 | 96.65 | 813,257 | -3.30(-3.30%) |
May 22, 2019 | 99.97 | 100.40 | 99.16 | 99.95 | 592,599 | -0.22(-0.22%) |
May 21, 2019 | 99.23 | 100.46 | 99.23 | 100.17 | 795,698 | +1.88(+1.91%) |
May 20, 2019 | 97.43 | 98.81 | 96.98 | 98.30 | 578,700 | -0.01(-0.01%) |
May 17, 2019 | 98.97 | 100.55 | 98.18 | 98.31 | 751,349 | -1.40(-1.41%) |
May 16, 2019 | 98.53 | 100.04 | 98.53 | 99.71 | 801,897 | +1.62(+1.65%) |
May 15, 2019 | 96.91 | 98.65 | 96.89 | 98.09 | 629,413 | +0.80(+0.82%) |
May 14, 2019 | 96.61 | 97.97 | 96.37 | 97.29 | 895,555 | +1.15(+1.20%) |
May 13, 2019 | 98.26 | 99.06 | 95.98 | 96.14 | 793,628 | -4.25(-4.23%) |
May 10, 2019 | 98.95 | 100.68 | 97.99 | 100.39 | 887,736 | +1.09(+1.10%) |
May 09, 2019 | 98.74 | 99.45 | 97.39 | 99.30 | 859,239 | -0.24(-0.24%) |
May 08, 2019 | 100.13 | 100.81 | 99.43 | 99.53 | 664,243 | -1.06(-1.06%) |
May 07, 2019 | 101.75 | 102.06 | 99.70 | 100.60 | 629,948 | -2.15(-2.09%) |
May 06, 2019 | 100.78 | 102.89 | 100.53 | 102.74 | 398,007 | -0.04(-0.04%) |
May 03, 2019 | 102.19 | 103.09 | 101.53 | 102.78 | 555,100 | +1.29(+1.27%) |
May 02, 2019 | 101.10 | 102.52 | 100.27 | 101.49 | 631,094 | +0.34(+0.34%) |
May 01, 2019 | 104.07 | 105.14 | 101.13 | 101.15 | 765,738 | +1.66(+1.67%) |
Apr 30, 2019 | 98.81 | 99.61 | 98.00 | 99.49 | 887,933 | +0.69(+0.70%) |
Apr 29, 2019 | 99.04 | 99.40 | 98.34 | 98.81 | 543,897 | -0.40(-0.40%) |
Apr 26, 2019 | 98.42 | 99.26 | 98.02 | 99.20 | 575,479 | +0.04(+0.04%) |
Apr 25, 2019 | 100.37 | 100.37 | 98.59 | 99.16 | 555,517 | -1.06(-1.06%) |
Apr 24, 2019 | 100.11 | 100.79 | 100.11 | 100.23 | 534,493 | +0.26(+0.26%) |
Apr 23, 2019 | 98.97 | 100.25 | 98.78 | 99.96 | 784,259 | +1.11(+1.12%) |
Apr 22, 2019 | 99.15 | 99.30 | 98.56 | 98.85 | 566,682 | -0.44(-0.45%) |
Apr 18, 2019 | 99.50 | 99.57 | 98.64 | 99.30 | 535,677 | +0.19(+0.19%) |
Apr 17, 2019 | 101.39 | 101.44 | 98.61 | 99.11 | 741,766 | -2.35(-2.31%) |
Apr 16, 2019 | 101.92 | 102.29 | 101.24 | 101.45 | 799,978 | -0.43(-0.42%) |
Apr 15, 2019 | 101.20 | 102.02 | 100.54 | 101.89 | 1,184,660 | +1.07(+1.07%) |
Apr 12, 2019 | 100.85 | 101.06 | 99.81 | 100.81 | 1,274,926 | +0.28(+0.28%) |
Apr 11, 2019 | 98.89 | 100.90 | 98.45 | 100.53 | 959,880 | +2.50(+2.55%) |
Apr 10, 2019 | 96.14 | 98.48 | 96.07 | 98.03 | 1,069,725 | +1.96(+2.04%) |
Apr 09, 2019 | 95.79 | 96.21 | 95.46 | 96.07 | 646,650 | -0.02(-0.02%) |
Apr 08, 2019 | 94.73 | 96.17 | 93.44 | 96.09 | 1,003,150 | +1.13(+1.19%) |
Apr 05, 2019 | 95.11 | 95.33 | 94.57 | 94.96 | 589,913 | +0.22(+0.23%) |
Apr 04, 2019 | 94.89 | 95.10 | 94.26 | 94.74 | 621,804 | +0.06(+0.06%) |
Apr 03, 2019 | 94.20 | 95.22 | 93.70 | 94.69 | 785,766 | +1.16(+1.24%) |
Apr 02, 2019 | 92.90 | 94.03 | 92.49 | 93.53 | 614,545 | +0.61(+0.66%) |
Apr 01, 2019 | 91.64 | 93.17 | 91.44 | 92.92 | 716,753 | +2.12(+2.33%) |
Mar 29, 2019 | 90.29 | 91.08 | 89.97 | 90.80 | 1,146,287 | +1.19(+1.32%) |
Mar 28, 2019 | 89.24 | 90.00 | 89.05 | 89.61 | 663,451 | +0.86(+0.97%) |
Mar 27, 2019 | 90.47 | 90.47 | 88.35 | 88.75 | 604,429 | -1.41(-1.57%) |
Mar 26, 2019 | 90.89 | 91.16 | 89.72 | 90.17 | 1,101,400 | +0.04(+0.04%) |
Mar 25, 2019 | 90.43 | 90.45 | 89.32 | 90.13 | 530,452 | -0.20(-0.22%) |
Mar 22, 2019 | 92.73 | 92.92 | 90.30 | 90.33 | 735,959 | -2.55(-2.75%) |
Mar 21, 2019 | 91.70 | 93.55 | 91.63 | 92.88 | 778,927 | +1.33(+1.45%) |
Mar 20, 2019 | 91.73 | 92.14 | 90.93 | 91.55 | 873,594 | -0.36(-0.39%) |
Mar 19, 2019 | 91.82 | 92.54 | 91.42 | 91.91 | 665,995 | +0.49(+0.54%) |
Mar 18, 2019 | 91.97 | 92.35 | 90.74 | 91.42 | 682,072 | -0.74(-0.81%) |
Mar 15, 2019 | 91.28 | 92.16 | 90.87 | 92.16 | 1,314,304 | +1.13(+1.24%) |
Mar 14, 2019 | 91.18 | 91.39 | 90.54 | 91.03 | 616,286 | -0.33(-0.36%) |
Mar 13, 2019 | 90.78 | 91.77 | 90.60 | 91.36 | 874,263 | +0.92(+1.02%) |
Mar 12, 2019 | 89.57 | 90.56 | 89.15 | 90.44 | 740,730 | +1.21(+1.35%) |
Mar 11, 2019 | 87.21 | 89.28 | 87.03 | 89.23 | 948,016 | +2.27(+2.61%) |
Mar 08, 2019 | 85.55 | 87.02 | 85.29 | 86.96 | 507,975 | +0.54(+0.62%) |
Mar 07, 2019 | 87.46 | 87.46 | 85.89 | 86.43 | 719,728 | -1.39(-1.59%) |
Mar 06, 2019 | 88.55 | 88.88 | 87.82 | 87.82 | 646,410 | -0.59(-0.67%) |
Mar 05, 2019 | 88.97 | 89.44 | 88.28 | 88.41 | 618,590 | -0.40(-0.45%) |
Mar 04, 2019 | 89.51 | 89.98 | 87.95 | 88.81 | 559,763 | -0.54(-0.60%) |