Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |
May 01, 2019 | 98.94 | 100.34 | 98.57 | 99.05 | 2,881,556 | +2.22(+2.29%) |
Apr 30, 2019 | 97.12 | 97.99 | 96.24 | 96.83 | 1,344,056 | -0.32(-0.33%) |
Apr 29, 2019 | 96.95 | 98.37 | 96.78 | 97.15 | 2,457,740 | +0.90(+0.94%) |
Apr 26, 2019 | 93.41 | 96.34 | 92.98 | 96.25 | 1,442,600 | +3.35(+3.61%) |
Apr 25, 2019 | 93.44 | 94.22 | 92.85 | 92.90 | 903,478 | -0.70(-0.75%) |
Apr 24, 2019 | 93.44 | 93.85 | 92.90 | 93.60 | 848,578 | +0.31(+0.33%) |
Apr 23, 2019 | 92.25 | 94.24 | 92.10 | 93.29 | 1,548,698 | +1.37(+1.49%) |
Apr 22, 2019 | 90.75 | 91.99 | 89.89 | 91.92 | 1,562,703 | +1.18(+1.30%) |
Apr 18, 2019 | 90.44 | 91.27 | 89.43 | 90.74 | 1,728,300 | +1.00(+1.11%) |
Apr 17, 2019 | 90.94 | 91.18 | 87.97 | 89.74 | 2,229,174 | -1.20(-1.32%) |
Apr 16, 2019 | 93.00 | 93.07 | 89.62 | 90.94 | 2,535,850 | -1.71(-1.85%) |
Apr 15, 2019 | 94.57 | 96.17 | 92.58 | 92.65 | 2,004,206 | -1.46(-1.55%) |
Apr 12, 2019 | 95.78 | 95.78 | 94.00 | 94.11 | 1,390,500 | -1.16(-1.22%) |
Apr 11, 2019 | 95.65 | 96.23 | 94.80 | 95.27 | 1,182,107 | -0.06(-0.06%) |
Apr 10, 2019 | 93.38 | 95.37 | 93.38 | 95.33 | 1,459,701 | +2.05(+2.20%) |
Apr 09, 2019 | 93.80 | 94.79 | 92.94 | 93.28 | 1,393,930 | -1.01(-1.07%) |
Apr 08, 2019 | 94.48 | 94.54 | 91.40 | 94.29 | 1,574,734 | -0.24(-0.25%) |
Apr 05, 2019 | 94.35 | 95.26 | 93.68 | 94.53 | 1,907,200 | +0.83(+0.89%) |
Apr 04, 2019 | 97.57 | 97.72 | 92.93 | 93.70 | 3,119,815 | -4.21(-4.30%) |
Apr 03, 2019 | 98.05 | 99.52 | 97.72 | 97.91 | 1,308,692 | +0.25(+0.26%) |
Apr 02, 2019 | 96.09 | 97.82 | 94.73 | 97.66 | 2,006,188 | +1.97(+2.06%) |
Apr 01, 2019 | 95.39 | 96.06 | 94.39 | 95.69 | 1,791,833 | +1.32(+1.40%) |
Mar 29, 2019 | 96.95 | 97.55 | 94.05 | 94.37 | 2,362,600 | -2.12(-2.20%) |
Mar 28, 2019 | 94.66 | 96.67 | 94.10 | 96.49 | 1,322,075 | +3.02(+3.23%) |
Mar 27, 2019 | 96.42 | 96.56 | 93.78 | 93.47 | 1,495,645 | -2.90(-3.01%) |
Mar 26, 2019 | 96.85 | 98.71 | 95.90 | 96.37 | 2,134,801 | +0.34(+0.35%) |
Mar 25, 2019 | 95.87 | 96.36 | 94.51 | 96.03 | 1,777,773 | +0.01(+0.01%) |
Mar 22, 2019 | 98.89 | 100.44 | 95.80 | 96.02 | 1,850,200 | -3.09(-3.12%) |
Mar 21, 2019 | 95.65 | 99.80 | 95.60 | 99.11 | 2,874,316 | +3.05(+3.18%) |
Mar 20, 2019 | 96.45 | 97.83 | 95.53 | 96.06 | 2,457,642 | +0.27(+0.28%) |
Mar 19, 2019 | 94.64 | 96.85 | 94.47 | 95.79 | 2,112,230 | +1.96(+2.09%) |
Mar 18, 2019 | 93.83 | 94.71 | 92.62 | 93.83 | 1,761,438 | +0.28(+0.30%) |
Mar 15, 2019 | 92.32 | 94.62 | 92.32 | 93.55 | 2,333,800 | +1.12(+1.21%) |
Mar 14, 2019 | 93.60 | 93.68 | 90.78 | 92.43 | 3,808,487 | -3.60(-3.75%) |
Mar 13, 2019 | 90.17 | 96.34 | 89.54 | 96.03 | 7,636,061 | +6.18(+6.88%) |
Mar 12, 2019 | 89.88 | 90.14 | 88.93 | 89.85 | 2,329,845 | +0.05(+0.06%) |
Mar 11, 2019 | 87.56 | 90.04 | 87.27 | 89.80 | 2,267,311 | +2.76(+3.17%) |
Mar 08, 2019 | 87.36 | 87.57 | 85.83 | 87.04 | 2,370,200 | -1.37(-1.55%) |
Mar 07, 2019 | 86.95 | 88.56 | 86.17 | 88.41 | 1,699,724 | +1.21(+1.39%) |
Mar 06, 2019 | 87.33 | 88.52 | 86.96 | 87.20 | 1,342,763 | -0.17(-0.19%) |
Mar 05, 2019 | 87.72 | 87.72 | 86.22 | 87.37 | 1,340,475 | -0.07(-0.08%) |
Mar 04, 2019 | 88.80 | 89.80 | 86.32 | 87.44 | 2,110,303 | -0.88(-1.00%) |