Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.37 | 89.12 | 87.37 | 88.18 | 125,882 | -0.92(-1.04%) |
May 30, 2019 | 90.06 | 90.47 | 88.39 | 89.11 | 72,465 | -0.71(-0.79%) |
May 29, 2019 | 90.60 | 90.77 | 89.15 | 89.81 | 92,501 | -1.61(-1.77%) |
May 28, 2019 | 91.69 | 92.76 | 91.04 | 91.43 | 120,602 | +0.17(+0.19%) |
May 24, 2019 | 92.28 | 92.71 | 91.11 | 91.25 | 75,179 | -0.38(-0.41%) |
May 23, 2019 | 94.14 | 95.08 | 91.04 | 91.63 | 79,631 | -3.34(-3.52%) |
May 22, 2019 | 95.21 | 95.51 | 94.13 | 94.98 | 102,135 | -0.63(-0.66%) |
May 21, 2019 | 93.32 | 95.71 | 92.96 | 95.61 | 180,498 | +2.46(+2.64%) |
May 20, 2019 | 91.50 | 93.89 | 91.11 | 93.15 | 69,531 | +0.94(+1.02%) |
May 17, 2019 | 92.96 | 94.20 | 92.04 | 92.21 | 153,753 | -1.58(-1.68%) |
May 16, 2019 | 93.85 | 95.51 | 92.95 | 93.78 | 142,963 | +0.13(+0.13%) |
May 15, 2019 | 94.38 | 95.41 | 93.53 | 93.66 | 115,898 | -1.23(-1.29%) |
May 14, 2019 | 94.44 | 95.29 | 94.11 | 94.88 | 123,019 | +0.52(+0.55%) |
May 13, 2019 | 96.11 | 97.53 | 93.92 | 94.37 | 141,233 | -3.18(-3.26%) |
May 10, 2019 | 96.59 | 97.83 | 95.96 | 97.54 | 75,385 | +0.41(+0.42%) |
May 09, 2019 | 95.89 | 97.57 | 94.75 | 97.14 | 93,567 | +0.58(+0.60%) |
May 08, 2019 | 96.10 | 97.23 | 95.66 | 96.55 | 76,575 | +0.06(+0.06%) |
May 07, 2019 | 96.74 | 98.24 | 95.79 | 96.49 | 99,179 | -1.19(-1.21%) |
May 06, 2019 | 97.23 | 98.18 | 96.01 | 97.68 | 229,782 | -2.23(-2.23%) |
May 03, 2019 | 96.16 | 100.84 | 95.27 | 99.91 | 164,346 | +3.27(+3.38%) |
May 02, 2019 | 96.49 | 98.26 | 95.81 | 96.64 | 88,756 | -0.10(-0.10%) |
May 01, 2019 | 98.78 | 99.58 | 96.74 | 96.74 | 289,231 | -1.96(-1.99%) |
Apr 30, 2019 | 97.95 | 99.16 | 96.46 | 98.70 | 154,669 | +0.94(+0.96%) |
Apr 29, 2019 | 97.16 | 98.35 | 96.40 | 97.76 | 67,432 | +0.50(+0.51%) |
Apr 26, 2019 | 95.89 | 97.53 | 95.87 | 97.26 | 87,829 | +1.34(+1.40%) |
Apr 25, 2019 | 96.12 | 96.69 | 94.56 | 95.92 | 65,337 | -0.47(-0.48%) |
Apr 24, 2019 | 96.25 | 97.22 | 96.00 | 96.39 | 78,475 | +0.19(+0.20%) |
Apr 23, 2019 | 94.43 | 97.17 | 93.67 | 96.19 | 80,001 | +1.77(+1.87%) |
Apr 22, 2019 | 95.10 | 95.59 | 94.03 | 94.42 | 64,566 | -0.84(-0.88%) |
Apr 18, 2019 | 95.07 | 95.93 | 94.04 | 95.26 | 116,214 | -0.01(-0.02%) |
Apr 17, 2019 | 96.14 | 96.14 | 93.99 | 95.28 | 104,826 | -0.38(-0.40%) |
Apr 16, 2019 | 94.83 | 95.80 | 94.20 | 95.66 | 79,286 | +1.17(+1.23%) |
Apr 15, 2019 | 94.62 | 95.71 | 94.28 | 94.49 | 90,663 | -0.68(-0.72%) |
Apr 12, 2019 | 94.01 | 95.27 | 93.10 | 95.17 | 108,398 | +1.80(+1.93%) |
Apr 11, 2019 | 94.91 | 95.41 | 92.54 | 93.37 | 93,102 | -1.56(-1.64%) |
Apr 10, 2019 | 92.90 | 95.12 | 92.90 | 94.93 | 123,123 | +2.03(+2.19%) |
Apr 09, 2019 | 93.49 | 94.16 | 92.50 | 92.90 | 123,200 | -0.62(-0.67%) |
Apr 08, 2019 | 93.54 | 94.02 | 92.90 | 93.52 | 73,614 | -0.31(-0.33%) |
Apr 05, 2019 | 93.64 | 95.08 | 93.64 | 93.83 | 67,260 | +0.63(+0.68%) |
Apr 04, 2019 | 92.75 | 93.64 | 92.43 | 93.20 | 102,316 | +1.17(+1.27%) |
Apr 03, 2019 | 92.62 | 93.13 | 91.50 | 92.03 | 93,165 | +0.09(+0.10%) |
Apr 02, 2019 | 91.31 | 92.36 | 90.66 | 91.94 | 113,706 | +0.74(+0.81%) |
Apr 01, 2019 | 90.86 | 91.51 | 90.17 | 91.21 | 129,227 | +0.97(+1.08%) |
Mar 29, 2019 | 90.62 | 91.53 | 89.79 | 90.23 | 164,346 | -0.17(-0.18%) |
Mar 28, 2019 | 89.49 | 90.50 | 89.01 | 90.40 | 99,612 | +1.05(+1.18%) |
Mar 27, 2019 | 89.47 | 90.50 | 88.05 | 89.35 | 96,161 | -0.13(-0.14%) |
Mar 26, 2019 | 89.14 | 90.08 | 88.63 | 89.47 | 128,126 | +0.85(+0.95%) |
Mar 25, 2019 | 88.17 | 89.15 | 87.61 | 88.63 | 100,425 | +0.38(+0.43%) |
Mar 22, 2019 | 92.13 | 92.31 | 88.17 | 88.25 | 145,937 | -4.56(-4.91%) |
Mar 21, 2019 | 91.67 | 94.38 | 91.54 | 92.81 | 131,602 | +1.05(+1.14%) |
Mar 20, 2019 | 91.67 | 93.04 | 90.40 | 91.76 | 179,381 | +0.31(+0.34%) |
Mar 19, 2019 | 92.33 | 92.98 | 91.12 | 91.45 | 142,037 | -0.52(-0.56%) |
Mar 18, 2019 | 90.08 | 91.97 | 89.48 | 91.96 | 179,530 | +1.71(+1.90%) |
Mar 15, 2019 | 90.68 | 92.12 | 90.24 | 90.25 | 521,527 | -0.26(-0.29%) |
Mar 14, 2019 | 90.70 | 91.77 | 90.40 | 90.51 | 150,449 | -0.40(-0.44%) |
Mar 13, 2019 | 91.11 | 92.29 | 90.41 | 90.91 | 154,953 | +0.26(+0.29%) |
Mar 12, 2019 | 91.72 | 92.31 | 90.48 | 90.65 | 155,594 | -1.06(-1.16%) |
Mar 11, 2019 | 88.79 | 91.95 | 88.30 | 91.71 | 146,582 | +2.96(+3.33%) |
Mar 08, 2019 | 88.22 | 89.07 | 87.51 | 88.75 | 95,748 | +0.02(+0.02%) |
Mar 07, 2019 | 90.36 | 90.36 | 88.52 | 88.74 | 103,797 | -1.61(-1.79%) |
Mar 06, 2019 | 91.42 | 91.53 | 89.99 | 90.35 | 234,981 | -1.25(-1.37%) |
Mar 05, 2019 | 89.86 | 91.62 | 89.37 | 91.60 | 224,753 | +2.90(+3.27%) |
Mar 04, 2019 | 88.08 | 89.24 | 88.01 | 88.71 | 187,693 | +0.65(+0.74%) |