Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.87 | 97.96 | 95.40 | 96.99 | 458,400 | -1.07(-1.09%) |
May 30, 2019 | 98.07 | 98.99 | 97.07 | 98.06 | 262,402 | +0.07(+0.07%) |
May 29, 2019 | 97.45 | 98.43 | 96.86 | 97.99 | 658,877 | -0.37(-0.38%) |
May 28, 2019 | 101.09 | 101.87 | 98.27 | 98.36 | 342,981 | -2.65(-2.62%) |
May 24, 2019 | 99.47 | 101.17 | 99.04 | 101.01 | 369,000 | +1.96(+1.98%) |
May 23, 2019 | 101.65 | 101.65 | 98.73 | 99.05 | 348,599 | -3.42(-3.34%) |
May 22, 2019 | 100.70 | 102.99 | 100.57 | 102.47 | 492,547 | +1.30(+1.28%) |
May 21, 2019 | 100.58 | 101.45 | 100.15 | 101.17 | 708,776 | +1.04(+1.04%) |
May 20, 2019 | 99.07 | 101.10 | 98.32 | 100.13 | 300,041 | +0.06(+0.06%) |
May 17, 2019 | 101.01 | 101.97 | 100.04 | 100.07 | 325,600 | -1.72(-1.69%) |
May 16, 2019 | 99.16 | 102.39 | 98.73 | 101.79 | 843,888 | +2.32(+2.33%) |
May 15, 2019 | 98.93 | 101.48 | 98.27 | 99.47 | 649,205 | -0.46(-0.46%) |
May 14, 2019 | 96.69 | 100.90 | 95.15 | 99.93 | 800,640 | +5.44(+5.76%) |
May 13, 2019 | 95.53 | 96.13 | 93.85 | 94.49 | 750,432 | -2.58(-2.66%) |
May 10, 2019 | 96.32 | 97.47 | 94.62 | 97.07 | 403,000 | +0.23(+0.24%) |
May 09, 2019 | 95.31 | 97.59 | 95.09 | 96.84 | 736,569 | +0.34(+0.35%) |
May 08, 2019 | 98.80 | 99.71 | 95.97 | 96.50 | 923,458 | -1.49(-1.52%) |
May 07, 2019 | 93.16 | 98.20 | 93.16 | 97.99 | 1,137,547 | +4.13(+4.40%) |
May 06, 2019 | 91.81 | 94.50 | 91.61 | 93.86 | 496,702 | +0.44(+0.47%) |
May 03, 2019 | 91.35 | 93.46 | 90.95 | 93.42 | 486,400 | +2.75(+3.03%) |
May 02, 2019 | 89.02 | 90.94 | 89.02 | 90.67 | 509,636 | +1.44(+1.61%) |
May 01, 2019 | 88.50 | 91.15 | 88.12 | 89.23 | 690,934 | +1.95(+2.23%) |
Apr 30, 2019 | 88.34 | 88.51 | 86.74 | 87.28 | 654,710 | -0.33(-0.38%) |
Apr 29, 2019 | 86.83 | 88.11 | 86.50 | 87.61 | 773,765 | +1.13(+1.31%) |
Apr 26, 2019 | 85.26 | 86.60 | 84.56 | 86.48 | 494,500 | +1.30(+1.53%) |
Apr 25, 2019 | 84.35 | 85.66 | 83.67 | 85.18 | 482,983 | +0.51(+0.60%) |
Apr 24, 2019 | 85.24 | 85.94 | 84.55 | 84.67 | 512,169 | -0.69(-0.81%) |
Apr 23, 2019 | 83.61 | 85.69 | 83.32 | 85.36 | 762,945 | +2.07(+2.49%) |
Apr 22, 2019 | 81.61 | 83.81 | 81.61 | 83.29 | 385,611 | +1.17(+1.42%) |
Apr 18, 2019 | 81.63 | 82.78 | 80.23 | 82.12 | 357,100 | +0.38(+0.46%) |
Apr 17, 2019 | 85.50 | 85.50 | 80.92 | 81.74 | 702,462 | -3.17(-3.73%) |
Apr 16, 2019 | 87.69 | 88.28 | 84.72 | 84.91 | 393,941 | -2.18(-2.50%) |
Apr 15, 2019 | 88.06 | 88.21 | 86.79 | 87.09 | 246,926 | -0.45(-0.51%) |
Apr 12, 2019 | 89.04 | 89.30 | 87.46 | 87.54 | 457,100 | -1.09(-1.23%) |
Apr 11, 2019 | 89.09 | 89.34 | 88.34 | 88.63 | 217,907 | -0.17(-0.19%) |
Apr 10, 2019 | 88.46 | 90.00 | 87.97 | 88.80 | 562,382 | +0.63(+0.71%) |
Apr 09, 2019 | 88.99 | 89.11 | 88.06 | 88.17 | 368,522 | -1.26(-1.41%) |
Apr 08, 2019 | 88.93 | 89.43 | 87.15 | 89.43 | 249,386 | +0.03(+0.03%) |
Apr 05, 2019 | 88.83 | 90.27 | 88.39 | 89.40 | 360,800 | +0.54(+0.61%) |
Apr 04, 2019 | 90.72 | 90.96 | 88.17 | 88.86 | 418,001 | -1.68(-1.86%) |
Apr 03, 2019 | 89.02 | 91.36 | 89.02 | 90.54 | 636,713 | +2.04(+2.31%) |
Apr 02, 2019 | 89.65 | 89.65 | 87.78 | 88.50 | 685,869 | -1.25(-1.39%) |
Apr 01, 2019 | 88.20 | 89.80 | 88.00 | 89.75 | 622,788 | +2.27(+2.59%) |
Mar 29, 2019 | 86.55 | 88.03 | 86.49 | 87.48 | 585,000 | +1.81(+2.11%) |
Mar 28, 2019 | 85.88 | 86.76 | 84.94 | 85.67 | 205,275 | +0.25(+0.29%) |
Mar 27, 2019 | 85.62 | 86.38 | 84.26 | 85.42 | 349,684 | -0.28(-0.33%) |
Mar 26, 2019 | 86.29 | 87.24 | 85.40 | 85.70 | 237,118 | +0.32(+0.37%) |
Mar 25, 2019 | 84.60 | 85.94 | 83.75 | 85.38 | 254,421 | +0.86(+1.02%) |
Mar 22, 2019 | 87.54 | 87.87 | 84.40 | 84.52 | 272,500 | -3.62(-4.11%) |
Mar 21, 2019 | 86.31 | 88.95 | 86.15 | 88.14 | 324,866 | +1.39(+1.60%) |
Mar 20, 2019 | 86.83 | 87.37 | 85.73 | 86.75 | 408,048 | -0.09(-0.10%) |
Mar 19, 2019 | 85.34 | 87.23 | 85.18 | 86.84 | 286,312 | +1.75(+2.06%) |
Mar 18, 2019 | 86.98 | 86.98 | 84.34 | 85.09 | 373,936 | -1.60(-1.85%) |
Mar 15, 2019 | 87.00 | 87.83 | 85.98 | 86.69 | 732,400 | -0.06(-0.07%) |
Mar 14, 2019 | 87.27 | 87.27 | 85.89 | 86.75 | 379,351 | -0.55(-0.63%) |
Mar 13, 2019 | 88.19 | 88.62 | 87.02 | 87.30 | 526,234 | -0.64(-0.73%) |
Mar 12, 2019 | 87.38 | 88.14 | 87.14 | 87.94 | 327,886 | +0.64(+0.73%) |
Mar 11, 2019 | 85.99 | 87.50 | 85.31 | 87.30 | 466,629 | +1.41(+1.64%) |
Mar 08, 2019 | 84.29 | 85.95 | 84.02 | 85.89 | 587,100 | +1.32(+1.56%) |
Mar 07, 2019 | 84.04 | 84.86 | 83.03 | 84.57 | 313,531 | +0.44(+0.52%) |
Mar 06, 2019 | 86.23 | 86.23 | 83.70 | 84.13 | 352,522 | -1.58(-1.84%) |
Mar 05, 2019 | 86.10 | 86.67 | 85.31 | 85.71 | 161,594 | -0.68(-0.79%) |
Mar 04, 2019 | 88.13 | 88.33 | 85.42 | 86.39 | 362,020 | -1.74(-1.97%) |