Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 100.88 | 100.96 | 100.81 | 100.81 | 473,849 | +0.18(+0.18%) |
May 30, 2019 | 100.49 | 100.63 | 100.48 | 100.63 | 491,757 | +0.06(+0.06%) |
May 29, 2019 | 100.65 | 100.66 | 100.56 | 100.56 | 648,253 | +0.04(+0.04%) |
May 28, 2019 | 100.55 | 100.56 | 100.50 | 100.52 | 794,677 | +0.05(+0.04%) |
May 24, 2019 | 100.43 | 100.49 | 100.41 | 100.47 | 483,030 | +0.07(+0.07%) |
May 23, 2019 | 100.35 | 100.50 | 100.35 | 100.40 | 700,718 | +0.05(+0.05%) |
May 22, 2019 | 100.28 | 100.36 | 100.23 | 100.35 | 357,761 | +0.09(+0.09%) |
May 21, 2019 | 100.30 | 100.33 | 100.22 | 100.26 | 512,745 | -0.12(-0.12%) |
May 20, 2019 | 100.42 | 100.42 | 100.34 | 100.38 | 388,708 | -0.04(-0.03%) |
May 17, 2019 | 100.46 | 100.46 | 100.39 | 100.41 | 647,176 | +0.04(+0.04%) |
May 16, 2019 | 100.31 | 100.37 | 100.31 | 100.37 | 481,768 | -0.03(-0.03%) |
May 15, 2019 | 100.40 | 100.40 | 100.31 | 100.39 | 522,650 | +0.19(+0.19%) |
May 14, 2019 | 100.21 | 100.23 | 100.18 | 100.21 | 692,474 | +0.04(+0.04%) |
May 13, 2019 | 100.16 | 100.21 | 100.06 | 100.16 | 1,044,223 | +0.23(+0.23%) |
May 10, 2019 | 99.97 | 99.98 | 99.89 | 99.93 | 1,676,276 | +0.01(+0.01%) |
May 09, 2019 | 99.97 | 99.97 | 99.85 | 99.92 | 1,272,907 | +0.19(+0.19%) |
May 08, 2019 | 99.83 | 99.84 | 99.71 | 99.73 | 1,167,035 | -0.10(-0.10%) |
May 07, 2019 | 99.75 | 99.83 | 99.72 | 99.83 | 1,327,608 | +0.16(+0.16%) |
May 06, 2019 | 99.70 | 99.75 | 99.67 | 99.67 | 2,623,405 | +0.12(+0.13%) |
May 03, 2019 | 99.47 | 99.56 | 99.45 | 99.55 | 511,582 | +0.11(+0.11%) |
May 02, 2019 | 99.41 | 99.49 | 99.37 | 99.44 | 465,932 | -0.04(-0.04%) |
May 01, 2019 | 99.42 | 99.58 | 99.41 | 99.47 | 705,260 | +0.07(+0.07%) |
Apr 30, 2019 | 99.37 | 99.46 | 99.37 | 99.41 | 484,730 | +0.08(+0.08%) |
Apr 29, 2019 | 99.27 | 99.34 | 99.25 | 99.33 | 551,240 | -0.04(-0.04%) |
Apr 26, 2019 | 99.35 | 99.37 | 99.29 | 99.36 | 696,338 | +0.14(+0.14%) |
Apr 25, 2019 | 99.15 | 99.23 | 99.14 | 99.22 | 553,293 | +0.03(+0.03%) |
Apr 24, 2019 | 99.11 | 99.20 | 99.11 | 99.19 | 1,462,098 | +0.22(+0.23%) |
Apr 23, 2019 | 98.86 | 99.00 | 98.84 | 98.97 | 1,122,486 | +0.13(+0.14%) |
Apr 22, 2019 | 98.76 | 98.86 | 98.75 | 98.84 | 2,051,652 | +0.03(+0.03%) |
Apr 18, 2019 | 98.76 | 98.83 | 98.76 | 98.81 | 669,970 | +0.06(+0.06%) |
Apr 17, 2019 | 98.74 | 98.83 | 98.74 | 98.75 | 451,381 | +0.04(+0.04%) |
Apr 16, 2019 | 98.74 | 98.80 | 98.70 | 98.71 | 580,856 | -0.05(-0.05%) |
Apr 15, 2019 | 98.72 | 98.79 | 98.70 | 98.77 | 556,239 | +0.13(+0.14%) |
Apr 12, 2019 | 98.71 | 98.74 | 98.63 | 98.63 | 459,139 | -0.18(-0.18%) |
Apr 11, 2019 | 98.83 | 98.84 | 98.77 | 98.81 | 405,993 | -0.03(-0.03%) |
Apr 10, 2019 | 98.77 | 98.86 | 98.77 | 98.84 | 650,343 | +0.07(+0.07%) |
Apr 09, 2019 | 98.74 | 98.80 | 98.74 | 98.77 | 489,294 | +0.13(+0.14%) |
Apr 08, 2019 | 98.67 | 98.75 | 98.63 | 98.63 | 614,735 | -0.06(-0.06%) |
Apr 05, 2019 | 98.63 | 98.75 | 98.62 | 98.70 | 791,263 | +0.05(+0.05%) |
Apr 04, 2019 | 98.67 | 98.70 | 98.61 | 98.64 | 610,482 | -0.01(-0.01%) |
Apr 03, 2019 | 98.70 | 98.77 | 98.61 | 98.65 | 613,152 | -0.13(-0.14%) |
Apr 02, 2019 | 98.73 | 98.83 | 98.73 | 98.78 | 535,718 | +0.08(+0.08%) |
Apr 01, 2019 | 98.76 | 98.76 | 98.58 | 98.70 | 1,974,906 | -0.18(-0.18%) |
Mar 29, 2019 | 98.86 | 98.90 | 98.80 | 98.89 | 432,450 | -0.15(-0.15%) |
Mar 28, 2019 | 98.98 | 99.05 | 98.97 | 99.04 | 430,454 | +0.06(+0.06%) |
Mar 27, 2019 | 98.89 | 99.01 | 98.83 | 98.98 | 708,444 | +0.12(+0.12%) |
Mar 26, 2019 | 98.74 | 98.89 | 98.74 | 98.86 | 511,502 | +0.07(+0.07%) |
Mar 25, 2019 | 98.61 | 98.88 | 98.58 | 98.79 | 782,013 | +0.07(+0.07%) |
Mar 22, 2019 | 98.56 | 98.72 | 98.50 | 98.72 | 1,593,073 | +0.41(+0.42%) |
Mar 21, 2019 | 98.33 | 98.36 | 98.26 | 98.31 | 642,451 | +0.13(+0.14%) |
Mar 20, 2019 | 98.06 | 98.27 | 98.06 | 98.18 | 728,839 | +0.14(+0.15%) |
Mar 19, 2019 | 97.94 | 98.07 | 97.93 | 98.03 | 459,827 | +0.05(+0.05%) |
Mar 18, 2019 | 97.98 | 98.01 | 97.96 | 97.98 | 1,185,664 | +0.00(+0.00%) |
Mar 15, 2019 | 97.91 | 98.02 | 97.91 | 97.98 | 484,960 | +0.12(+0.13%) |
Mar 14, 2019 | 97.92 | 97.92 | 97.79 | 97.86 | 470,980 | -0.08(-0.08%) |
Mar 13, 2019 | 97.91 | 97.94 | 97.88 | 97.94 | 467,174 | -0.02(-0.02%) |
Mar 12, 2019 | 97.90 | 97.97 | 97.87 | 97.95 | 537,123 | +0.12(+0.12%) |
Mar 11, 2019 | 97.88 | 97.89 | 97.81 | 97.84 | 673,143 | -0.04(-0.04%) |
Mar 08, 2019 | 97.94 | 97.94 | 97.80 | 97.87 | 811,941 | +0.03(+0.03%) |
Mar 07, 2019 | 97.78 | 97.89 | 97.74 | 97.85 | 1,721,868 | +0.20(+0.20%) |
Mar 06, 2019 | 97.58 | 97.68 | 97.55 | 97.65 | 2,777,287 | +0.10(+0.10%) |
Mar 05, 2019 | 97.46 | 97.56 | 97.45 | 97.55 | 601,254 | +0.03(+0.03%) |
Mar 04, 2019 | 97.51 | 97.53 | 97.45 | 97.53 | 670,478 | +0.07(+0.07%) |