Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.23 | 106.31 | 105.00 | 106.14 | 262,348 | +1.76(+1.68%) |
May 30, 2019 | 103.27 | 104.50 | 102.99 | 104.38 | 85,176 | +1.36(+1.32%) |
May 29, 2019 | 103.83 | 104.13 | 102.98 | 103.02 | 481,754 | +0.27(+0.26%) |
May 28, 2019 | 102.28 | 102.95 | 102.06 | 102.75 | 176,618 | +1.03(+1.01%) |
May 24, 2019 | 101.52 | 101.72 | 101.33 | 101.72 | 166,014 | +0.11(+0.11%) |
May 23, 2019 | 100.74 | 102.10 | 100.69 | 101.61 | 177,657 | +1.63(+1.63%) |
May 22, 2019 | 99.44 | 100.18 | 99.42 | 99.98 | 220,900 | +0.66(+0.67%) |
May 21, 2019 | 99.42 | 99.50 | 99.18 | 99.32 | 89,258 | -0.22(-0.22%) |
May 20, 2019 | 99.93 | 100.22 | 99.48 | 99.54 | 475,997 | -0.15(-0.15%) |
May 17, 2019 | 99.98 | 100.03 | 99.44 | 99.69 | 107,210 | +0.28(+0.28%) |
May 16, 2019 | 99.58 | 99.58 | 99.18 | 99.41 | 218,091 | -0.31(-0.31%) |
May 15, 2019 | 99.96 | 99.96 | 99.46 | 99.72 | 78,653 | +0.65(+0.66%) |
May 14, 2019 | 99.24 | 99.32 | 98.91 | 99.07 | 107,193 | -0.38(-0.39%) |
May 13, 2019 | 99.04 | 99.62 | 98.89 | 99.46 | 309,587 | +1.00(+1.02%) |
May 10, 2019 | 98.59 | 99.12 | 98.28 | 98.45 | 318,523 | -0.15(-0.15%) |
May 09, 2019 | 98.83 | 99.10 | 98.02 | 98.60 | 94,868 | +0.53(+0.54%) |
May 08, 2019 | 98.84 | 98.98 | 97.98 | 98.07 | 152,645 | -0.52(-0.53%) |
May 07, 2019 | 98.18 | 98.82 | 97.98 | 98.59 | 84,885 | +1.00(+1.02%) |
May 06, 2019 | 97.96 | 97.96 | 97.51 | 97.60 | 106,263 | +0.51(+0.53%) |
May 03, 2019 | 97.20 | 97.41 | 96.90 | 97.09 | 75,059 | +0.40(+0.42%) |
May 02, 2019 | 97.11 | 97.35 | 96.45 | 96.69 | 80,594 | -0.67(-0.69%) |
May 01, 2019 | 97.03 | 97.95 | 96.95 | 97.36 | 215,180 | +0.64(+0.66%) |
Apr 30, 2019 | 96.07 | 96.78 | 96.01 | 96.72 | 59,756 | +0.70(+0.73%) |
Apr 29, 2019 | 96.38 | 96.40 | 95.85 | 96.02 | 197,751 | -0.90(-0.93%) |
Apr 26, 2019 | 97.16 | 97.26 | 96.79 | 96.92 | 143,903 | +0.38(+0.39%) |
Apr 25, 2019 | 96.72 | 96.72 | 96.25 | 96.54 | 46,567 | -0.20(-0.21%) |
Apr 24, 2019 | 96.13 | 96.86 | 96.13 | 96.74 | 170,585 | +1.11(+1.16%) |
Apr 23, 2019 | 95.60 | 95.78 | 95.45 | 95.63 | 55,978 | +0.22(+0.23%) |
Apr 22, 2019 | 95.58 | 95.71 | 95.29 | 95.41 | 71,058 | -0.52(-0.54%) |
Apr 18, 2019 | 96.08 | 96.37 | 95.84 | 95.93 | 832,464 | +0.44(+0.46%) |
Apr 17, 2019 | 95.26 | 95.82 | 95.26 | 95.50 | 130,224 | +0.03(+0.03%) |
Apr 16, 2019 | 95.80 | 95.91 | 95.35 | 95.46 | 128,922 | -0.73(-0.76%) |
Apr 15, 2019 | 95.98 | 96.21 | 95.89 | 96.19 | 125,950 | +0.30(+0.31%) |
Apr 12, 2019 | 96.07 | 96.22 | 95.80 | 95.89 | 273,225 | -0.81(-0.84%) |
Apr 11, 2019 | 97.25 | 97.31 | 96.62 | 96.70 | 202,681 | -0.80(-0.82%) |
Apr 10, 2019 | 97.50 | 97.78 | 97.40 | 97.51 | 55,800 | +0.28(+0.29%) |
Apr 09, 2019 | 97.46 | 97.64 | 97.07 | 97.22 | 151,657 | +0.34(+0.35%) |
Apr 08, 2019 | 97.13 | 97.23 | 96.76 | 96.88 | 125,736 | -0.42(-0.43%) |
Apr 05, 2019 | 96.85 | 97.45 | 96.84 | 97.30 | 180,357 | +0.21(+0.22%) |
Apr 04, 2019 | 96.81 | 97.15 | 96.73 | 97.09 | 41,141 | +0.32(+0.33%) |
Apr 03, 2019 | 96.83 | 97.12 | 96.66 | 96.77 | 207,898 | -1.20(-1.22%) |
Apr 02, 2019 | 97.86 | 98.06 | 97.60 | 97.97 | 372,849 | +0.28(+0.28%) |
Apr 01, 2019 | 98.82 | 98.85 | 97.48 | 97.69 | 658,392 | -2.02(-2.02%) |
Mar 29, 2019 | 99.11 | 99.79 | 98.99 | 99.71 | 541,549 | -0.32(-0.32%) |
Mar 28, 2019 | 99.61 | 100.07 | 99.46 | 100.02 | 141,422 | +0.69(+0.70%) |
Mar 27, 2019 | 98.64 | 99.49 | 98.44 | 99.33 | 140,266 | +1.24(+1.26%) |
Mar 26, 2019 | 97.86 | 98.44 | 97.78 | 98.09 | 90,096 | -0.23(-0.23%) |
Mar 25, 2019 | 97.87 | 99.10 | 97.48 | 98.32 | 343,706 | +0.44(+0.45%) |
Mar 22, 2019 | 97.12 | 98.27 | 97.03 | 97.87 | 356,889 | +2.09(+2.18%) |
Mar 21, 2019 | 95.73 | 95.93 | 95.62 | 95.78 | 86,650 | +0.15(+0.16%) |
Mar 20, 2019 | 94.63 | 95.79 | 94.63 | 95.63 | 127,062 | +1.31(+1.39%) |
Mar 19, 2019 | 94.05 | 94.51 | 93.64 | 94.32 | 172,690 | -0.31(-0.32%) |
Mar 18, 2019 | 94.42 | 94.79 | 94.42 | 94.63 | 201,651 | +0.02(+0.03%) |
Mar 15, 2019 | 94.61 | 94.86 | 94.30 | 94.60 | 44,179 | +0.64(+0.68%) |
Mar 14, 2019 | 94.82 | 94.88 | 93.88 | 93.96 | 135,272 | -0.98(-1.03%) |
Mar 13, 2019 | 94.78 | 95.07 | 94.74 | 94.94 | 131,031 | -0.20(-0.21%) |
Mar 12, 2019 | 94.24 | 95.24 | 94.24 | 95.14 | 94,449 | +0.89(+0.94%) |
Mar 11, 2019 | 94.50 | 94.52 | 94.04 | 94.25 | 55,985 | -0.44(-0.47%) |
Mar 08, 2019 | 94.07 | 94.80 | 93.81 | 94.70 | 195,615 | +0.66(+0.70%) |
Mar 07, 2019 | 93.61 | 94.19 | 93.52 | 94.04 | 220,626 | +0.75(+0.80%) |
Mar 06, 2019 | 92.83 | 93.41 | 92.82 | 93.29 | 170,017 | +0.56(+0.61%) |
Mar 05, 2019 | 92.08 | 92.73 | 92.08 | 92.72 | 101,236 | +0.32(+0.34%) |
Mar 04, 2019 | 92.08 | 92.57 | 91.91 | 92.41 | 71,846 | +0.91(+0.99%) |