Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.49 | 90.88 | 89.33 | 89.81 | 145,300 | -0.45(-0.50%) |
May 30, 2019 | 90.60 | 90.86 | 89.88 | 90.26 | 91,848 | -0.21(-0.23%) |
May 29, 2019 | 89.55 | 91.16 | 89.13 | 90.47 | 116,283 | +0.54(+0.60%) |
May 28, 2019 | 91.00 | 91.00 | 89.83 | 89.93 | 183,608 | -1.07(-1.18%) |
May 24, 2019 | 90.72 | 91.21 | 90.00 | 91.00 | 126,100 | +0.69(+0.76%) |
May 23, 2019 | 91.00 | 91.00 | 90.00 | 90.31 | 183,561 | -0.74(-0.81%) |
May 22, 2019 | 91.50 | 91.77 | 89.80 | 91.05 | 214,125 | -0.59(-0.64%) |
May 21, 2019 | 91.69 | 92.11 | 91.50 | 91.64 | 164,154 | -0.38(-0.41%) |
May 20, 2019 | 92.72 | 93.19 | 91.56 | 92.02 | 186,611 | -1.08(-1.16%) |
May 17, 2019 | 93.43 | 94.11 | 93.01 | 93.10 | 131,500 | -0.71(-0.76%) |
May 16, 2019 | 94.20 | 95.10 | 93.28 | 93.81 | 249,096 | -0.20(-0.21%) |
May 15, 2019 | 92.16 | 94.24 | 91.61 | 94.01 | 254,711 | +1.26(+1.36%) |
May 14, 2019 | 92.97 | 94.04 | 91.28 | 92.75 | 188,651 | +0.45(+0.49%) |
May 13, 2019 | 91.77 | 94.61 | 90.53 | 92.30 | 219,531 | -0.40(-0.43%) |
May 10, 2019 | 92.30 | 93.98 | 91.26 | 92.70 | 132,100 | +0.00(+0.00%) |
May 09, 2019 | 92.85 | 93.10 | 90.03 | 92.70 | 130,413 | -0.79(-0.85%) |
May 08, 2019 | 94.05 | 94.99 | 92.30 | 93.49 | 183,561 | -0.37(-0.39%) |
May 07, 2019 | 95.71 | 96.17 | 93.40 | 93.86 | 136,122 | -2.82(-2.92%) |
May 06, 2019 | 92.30 | 96.87 | 92.30 | 96.68 | 263,027 | +2.06(+2.18%) |
May 03, 2019 | 100.00 | 100.48 | 94.35 | 94.62 | 352,400 | -5.59(-5.58%) |
May 02, 2019 | 99.95 | 100.30 | 98.93 | 100.21 | 754,021 | +0.03(+0.03%) |
May 01, 2019 | 100.01 | 100.55 | 98.04 | 100.18 | 413,812 | -0.08(-0.08%) |
Apr 30, 2019 | 101.20 | 101.20 | 99.78 | 100.26 | 563,123 | -0.50(-0.50%) |
Apr 29, 2019 | 101.13 | 101.23 | 99.78 | 100.76 | 216,371 | +0.04(+0.04%) |
Apr 26, 2019 | 99.75 | 101.00 | 97.97 | 100.72 | 222,700 | +0.86(+0.86%) |
Apr 25, 2019 | 99.90 | 100.28 | 98.33 | 99.86 | 402,179 | +0.10(+0.10%) |
Apr 24, 2019 | 98.31 | 99.90 | 97.42 | 99.76 | 156,629 | +1.57(+1.60%) |
Apr 23, 2019 | 98.13 | 98.37 | 97.46 | 98.19 | 228,202 | +0.06(+0.06%) |
Apr 22, 2019 | 96.84 | 98.36 | 96.44 | 98.13 | 264,992 | +1.08(+1.11%) |
Apr 18, 2019 | 96.99 | 97.90 | 96.76 | 97.05 | 227,800 | -0.14(-0.14%) |
Apr 17, 2019 | 97.00 | 99.66 | 95.46 | 97.19 | 425,363 | +0.34(+0.35%) |
Apr 16, 2019 | 96.31 | 97.60 | 95.73 | 96.85 | 254,858 | +0.54(+0.56%) |
Apr 15, 2019 | 96.38 | 97.18 | 95.69 | 96.31 | 327,882 | -0.08(-0.08%) |
Apr 12, 2019 | 96.96 | 97.50 | 96.06 | 96.39 | 360,000 | -0.55(-0.57%) |
Apr 11, 2019 | 96.31 | 97.23 | 96.00 | 96.94 | 402,436 | +0.37(+0.38%) |
Apr 10, 2019 | 96.91 | 97.75 | 95.87 | 96.57 | 686,207 | -0.26(-0.27%) |
Apr 09, 2019 | 95.72 | 97.31 | 95.72 | 96.83 | 553,606 | +0.60(+0.62%) |
Apr 08, 2019 | 96.65 | 97.15 | 94.90 | 96.23 | 262,228 | -0.38(-0.39%) |
Apr 05, 2019 | 95.55 | 96.93 | 95.55 | 96.61 | 204,100 | +1.15(+1.20%) |
Apr 04, 2019 | 95.30 | 96.37 | 94.69 | 95.46 | 367,976 | +0.50(+0.53%) |
Apr 03, 2019 | 93.00 | 95.47 | 93.00 | 94.96 | 362,706 | +2.13(+2.29%) |
Apr 02, 2019 | 91.50 | 93.98 | 91.00 | 92.83 | 370,307 | +1.30(+1.42%) |
Apr 01, 2019 | 91.25 | 93.21 | 88.36 | 91.53 | 273,387 | +0.28(+0.31%) |
Mar 29, 2019 | 89.49 | 91.64 | 89.45 | 91.25 | 158,400 | +2.28(+2.56%) |
Mar 28, 2019 | 88.99 | 90.26 | 88.19 | 88.97 | 190,737 | -0.01(-0.01%) |
Mar 27, 2019 | 88.15 | 90.44 | 88.15 | 88.98 | 343,409 | +0.99(+1.13%) |
Mar 26, 2019 | 88.07 | 89.81 | 87.20 | 87.99 | 331,824 | +0.16(+0.18%) |
Mar 25, 2019 | 87.50 | 88.69 | 86.85 | 87.83 | 300,156 | +0.60(+0.69%) |
Mar 22, 2019 | 88.19 | 88.66 | 86.76 | 87.23 | 230,400 | -1.19(-1.35%) |
Mar 21, 2019 | 87.21 | 89.10 | 86.71 | 88.42 | 172,218 | +0.99(+1.13%) |
Mar 20, 2019 | 88.12 | 88.53 | 86.78 | 87.43 | 120,384 | -0.70(-0.79%) |
Mar 19, 2019 | 87.34 | 89.32 | 87.25 | 88.13 | 133,012 | +1.16(+1.33%) |
Mar 18, 2019 | 86.11 | 87.23 | 85.10 | 86.97 | 350,047 | +0.43(+0.50%) |
Mar 15, 2019 | 84.99 | 87.34 | 84.78 | 86.54 | 632,000 | +1.56(+1.84%) |
Mar 14, 2019 | 86.77 | 86.77 | 83.76 | 84.98 | 195,674 | -1.51(-1.75%) |
Mar 13, 2019 | 86.00 | 87.01 | 84.19 | 86.49 | 484,301 | +0.55(+0.64%) |
Mar 12, 2019 | 86.74 | 87.43 | 84.73 | 85.94 | 306,030 | -0.95(-1.09%) |
Mar 11, 2019 | 80.25 | 87.09 | 80.10 | 86.89 | 282,246 | +4.06(+4.90%) |
Mar 08, 2019 | 82.67 | 84.14 | 81.58 | 82.83 | 159,000 | -0.78(-0.93%) |
Mar 07, 2019 | 80.53 | 84.51 | 80.40 | 83.61 | 293,019 | -0.19(-0.23%) |
Mar 06, 2019 | 83.38 | 86.86 | 82.51 | 83.80 | 446,734 | +0.25(+0.30%) |
Mar 05, 2019 | 80.72 | 86.14 | 80.72 | 83.55 | 528,217 | +2.86(+3.54%) |
Mar 04, 2019 | 81.65 | 81.85 | 80.50 | 80.69 | 130,968 | -0.31(-0.38%) |