Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.57 | 88.92 | 87.20 | 88.66 | 2,649,002 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.62 | 86.39 | 88.58 | 2,728,559 | +2.48(+2.88%) |
May 29, 2019 | 86.54 | 87.46 | 85.38 | 86.10 | 3,246,119 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.03 | 87.08 | 5,332,096 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.62 | 87.33 | 88.46 | 6,128,145 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.52 | 88.46 | 90.11 | 3,355,288 | -0.02(-0.02%) |
May 22, 2019 | 92.32 | 92.32 | 89.74 | 90.13 | 3,149,053 | -2.74(-2.95%) |
May 21, 2019 | 91.95 | 93.25 | 90.87 | 92.87 | 2,985,877 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.98 | 91.95 | 92.18 | 2,701,534 | -0.50(-0.53%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,438 | +1.26(+1.38%) |
May 16, 2019 | 90.51 | 92.48 | 90.51 | 91.42 | 1,759,251 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.46 | 88.85 | 90.10 | 1,845,818 | +0.04(+0.04%) |
May 14, 2019 | 89.62 | 90.66 | 89.12 | 90.06 | 2,623,657 | +0.96(+1.08%) |
May 13, 2019 | 91.32 | 91.98 | 88.40 | 89.10 | 2,952,220 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.54 | 90.63 | 92.95 | 2,022,123 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.98 | 91.15 | 92.49 | 1,517,023 | +0.17(+0.19%) |
May 08, 2019 | 91.12 | 92.94 | 90.20 | 92.32 | 1,973,106 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.69 | 91.30 | 1,726,714 | -1.55(-1.67%) |
May 06, 2019 | 91.27 | 93.13 | 91.10 | 92.86 | 1,220,615 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.71 | 91.86 | 92.61 | 1,378,148 | +0.73(+0.80%) |
May 02, 2019 | 91.54 | 92.32 | 91.44 | 91.87 | 2,239,818 | +0.46(+0.50%) |
May 01, 2019 | 92.96 | 93.10 | 91.34 | 91.42 | 1,979,268 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.57 | 93.11 | 2,427,186 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.16 | 93.57 | 93.70 | 1,710,099 | -0.27(-0.28%) |
Apr 26, 2019 | 93.74 | 94.04 | 92.96 | 93.96 | 1,521,626 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.12 | 92.67 | 93.46 | 1,562,605 | -0.51(-0.55%) |
Apr 24, 2019 | 93.38 | 94.90 | 93.16 | 93.97 | 2,533,989 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.78 | 92.70 | 93.30 | 2,181,698 | +0.08(+0.08%) |
Apr 22, 2019 | 94.96 | 95.35 | 92.61 | 93.23 | 1,642,103 | -2.12(-2.22%) |
Apr 18, 2019 | 95.77 | 96.07 | 95.17 | 95.35 | 2,510,453 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.56 | 95.27 | 1,404,698 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.54 | 93.49 | 94.28 | 1,398,892 | +0.83(+0.89%) |
Apr 15, 2019 | 92.75 | 93.77 | 92.48 | 93.45 | 1,518,572 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.80 | 92.48 | 92.84 | 2,006,600 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.34 | 92.57 | 93.09 | 2,023,755 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.15 | 93.13 | 93.76 | 1,647,309 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,106 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.38 | 93.08 | 94.08 | 1,497,379 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.95 | 93.83 | 2,443,224 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.94 | 2,067,173 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.68 | 89.22 | 90.56 | 1,801,380 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.85 | 89.10 | 89.40 | 2,109,192 | -0.48(-0.53%) |
Apr 01, 2019 | 89.41 | 89.95 | 88.61 | 89.87 | 2,724,332 | +1.11(+1.25%) |
Mar 29, 2019 | 88.16 | 89.16 | 87.78 | 88.77 | 2,251,500 | +1.13(+1.29%) |
Mar 28, 2019 | 87.80 | 88.67 | 87.20 | 87.63 | 2,017,068 | +0.24(+0.27%) |
Mar 27, 2019 | 86.76 | 88.04 | 86.53 | 87.39 | 2,423,682 | +0.72(+0.84%) |
Mar 26, 2019 | 86.06 | 86.93 | 85.85 | 86.67 | 1,927,516 | +1.05(+1.22%) |
Mar 25, 2019 | 85.09 | 86.44 | 84.89 | 85.62 | 1,688,868 | +0.26(+0.30%) |
Mar 22, 2019 | 86.83 | 87.20 | 85.30 | 85.36 | 2,431,267 | -1.88(-2.15%) |
Mar 21, 2019 | 87.10 | 87.64 | 86.79 | 87.24 | 1,594,446 | -0.01(-0.01%) |
Mar 20, 2019 | 87.43 | 87.74 | 86.91 | 87.25 | 2,288,487 | -0.20(-0.23%) |
Mar 19, 2019 | 86.95 | 88.08 | 86.63 | 87.45 | 2,726,333 | +0.56(+0.65%) |
Mar 18, 2019 | 85.48 | 87.08 | 85.48 | 86.89 | 3,008,555 | +1.17(+1.37%) |
Mar 15, 2019 | 84.94 | 85.81 | 84.49 | 85.72 | 5,659,638 | +0.87(+1.03%) |
Mar 14, 2019 | 86.00 | 86.00 | 83.95 | 84.84 | 3,897,782 | -1.38(-1.60%) |
Mar 13, 2019 | 86.76 | 87.07 | 86.18 | 86.22 | 2,111,576 | -0.45(-0.52%) |
Mar 12, 2019 | 86.35 | 86.70 | 85.59 | 86.67 | 2,225,055 | +0.40(+0.46%) |
Mar 11, 2019 | 84.92 | 86.46 | 84.61 | 86.27 | 2,498,252 | +1.60(+1.89%) |
Mar 08, 2019 | 86.97 | 87.17 | 84.28 | 84.67 | 3,220,582 | -3.18(-3.63%) |
Mar 07, 2019 | 88.97 | 89.18 | 86.63 | 87.86 | 3,786,402 | -1.92(-2.14%) |
Mar 06, 2019 | 89.37 | 91.75 | 88.89 | 89.78 | 4,566,615 | +0.25(+0.28%) |
Mar 05, 2019 | 90.42 | 90.77 | 88.84 | 89.53 | 3,897,405 | +0.54(+0.61%) |
Mar 04, 2019 | 90.72 | 90.86 | 88.58 | 88.99 | 1,846,160 | -1.20(-1.33%) |