Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.39 | 92.97 | 91.11 | 91.38 | 5,094,752 | -0.99(-1.07%) |
May 30, 2019 | 91.53 | 92.95 | 91.22 | 92.37 | 3,841,983 | +1.13(+1.24%) |
May 29, 2019 | 89.93 | 91.90 | 88.98 | 91.24 | 5,620,089 | +0.82(+0.91%) |
May 28, 2019 | 92.76 | 92.82 | 90.36 | 90.42 | 6,513,924 | -1.62(-1.76%) |
May 24, 2019 | 93.32 | 94.17 | 91.91 | 92.04 | 3,180,681 | -0.67(-0.73%) |
May 23, 2019 | 92.67 | 92.85 | 91.41 | 92.71 | 5,511,170 | -0.83(-0.89%) |
May 22, 2019 | 93.38 | 94.52 | 93.21 | 93.54 | 3,763,477 | -0.19(-0.21%) |
May 21, 2019 | 93.65 | 94.61 | 93.10 | 93.74 | 5,681,537 | +1.99(+2.17%) |
May 20, 2019 | 90.31 | 92.76 | 90.31 | 91.75 | 8,583,958 | -1.80(-1.93%) |
May 17, 2019 | 94.77 | 95.91 | 92.96 | 93.55 | 7,926,704 | -2.12(-2.22%) |
May 16, 2019 | 95.43 | 96.92 | 94.70 | 95.67 | 5,354,276 | -0.95(-0.98%) |
May 15, 2019 | 94.61 | 97.12 | 94.36 | 96.62 | 5,483,263 | +1.09(+1.15%) |
May 14, 2019 | 94.80 | 96.23 | 94.51 | 95.52 | 4,615,866 | +1.69(+1.80%) |
May 13, 2019 | 95.64 | 96.67 | 93.50 | 93.83 | 8,980,858 | -4.81(-4.88%) |
May 10, 2019 | 97.99 | 99.11 | 95.80 | 98.64 | 4,782,779 | +0.39(+0.40%) |
May 09, 2019 | 97.14 | 98.85 | 96.54 | 98.25 | 5,499,238 | -0.36(-0.36%) |
May 08, 2019 | 98.83 | 100.53 | 98.54 | 98.61 | 5,501,285 | -1.20(-1.20%) |
May 07, 2019 | 99.87 | 100.25 | 98.34 | 99.81 | 6,766,812 | -1.69(-1.67%) |
May 06, 2019 | 99.97 | 101.62 | 99.43 | 101.50 | 4,536,179 | -1.41(-1.37%) |
May 03, 2019 | 102.90 | 103.35 | 101.72 | 102.91 | 4,211,001 | +0.68(+0.67%) |
May 02, 2019 | 101.30 | 103.19 | 101.20 | 102.22 | 5,207,627 | +1.02(+1.01%) |
May 01, 2019 | 102.75 | 103.50 | 101.13 | 101.21 | 3,832,981 | -1.34(-1.31%) |
Apr 30, 2019 | 101.72 | 103.02 | 101.53 | 102.55 | 5,208,446 | +0.98(+0.97%) |
Apr 29, 2019 | 101.59 | 102.12 | 100.95 | 101.56 | 3,915,525 | -0.44(-0.43%) |
Apr 26, 2019 | 100.95 | 102.04 | 100.35 | 102.01 | 4,116,415 | +0.03(+0.03%) |
Apr 25, 2019 | 102.56 | 103.06 | 100.65 | 101.97 | 6,106,970 | -1.10(-1.06%) |
Apr 24, 2019 | 100.08 | 103.84 | 99.95 | 103.07 | 16,642,121 | +1.78(+1.76%) |
Apr 23, 2019 | 100.43 | 101.42 | 99.67 | 101.28 | 8,656,976 | +1.24(+1.24%) |
Apr 22, 2019 | 99.67 | 100.22 | 98.91 | 100.04 | 4,241,516 | -0.49(-0.48%) |
Apr 18, 2019 | 101.11 | 101.11 | 100.20 | 100.53 | 4,821,004 | -0.08(-0.08%) |
Apr 17, 2019 | 101.80 | 102.56 | 100.01 | 100.61 | 7,155,158 | -0.67(-0.66%) |
Apr 16, 2019 | 100.81 | 101.69 | 100.63 | 101.28 | 4,749,810 | +1.11(+1.11%) |
Apr 15, 2019 | 101.48 | 102.14 | 99.23 | 100.16 | 4,900,742 | -1.45(-1.43%) |
Apr 12, 2019 | 100.76 | 101.85 | 100.76 | 101.62 | 5,608,552 | +1.64(+1.64%) |
Apr 11, 2019 | 100.14 | 100.46 | 99.33 | 99.98 | 3,216,479 | -0.03(-0.03%) |
Apr 10, 2019 | 99.11 | 100.25 | 98.81 | 100.01 | 3,462,363 | +0.85(+0.86%) |
Apr 09, 2019 | 99.69 | 99.80 | 98.56 | 99.16 | 5,340,936 | -1.11(-1.11%) |
Apr 08, 2019 | 99.04 | 100.45 | 98.62 | 100.28 | 5,263,103 | +1.38(+1.40%) |
Apr 05, 2019 | 99.05 | 99.32 | 98.61 | 98.89 | 3,812,841 | +0.34(+0.34%) |
Apr 04, 2019 | 97.80 | 99.45 | 97.79 | 98.55 | 5,786,057 | +0.43(+0.43%) |
Apr 03, 2019 | 97.37 | 99.34 | 96.95 | 98.13 | 8,085,401 | +2.15(+2.24%) |
Apr 02, 2019 | 94.84 | 96.11 | 94.15 | 95.98 | 8,049,618 | +1.43(+1.51%) |
Apr 01, 2019 | 93.98 | 94.83 | 93.06 | 94.55 | 6,266,266 | +2.24(+2.42%) |
Mar 29, 2019 | 92.29 | 92.80 | 91.69 | 92.31 | 4,972,676 | +1.01(+1.11%) |
Mar 28, 2019 | 92.24 | 92.60 | 90.19 | 91.30 | 6,189,194 | -0.92(-1.00%) |
Mar 27, 2019 | 94.33 | 94.71 | 91.77 | 92.23 | 5,432,793 | -2.05(-2.18%) |
Mar 26, 2019 | 94.24 | 94.64 | 93.46 | 94.28 | 3,545,327 | +1.06(+1.14%) |
Mar 25, 2019 | 94.11 | 95.05 | 92.48 | 93.22 | 6,295,161 | -2.24(-2.34%) |
Mar 22, 2019 | 97.23 | 97.83 | 95.32 | 95.45 | 4,335,766 | -2.21(-2.26%) |
Mar 21, 2019 | 95.74 | 98.33 | 95.69 | 97.66 | 6,633,026 | +2.25(+2.36%) |
Mar 20, 2019 | 95.85 | 96.52 | 94.89 | 95.41 | 4,400,093 | -0.34(-0.35%) |
Mar 19, 2019 | 96.24 | 96.43 | 95.33 | 95.75 | 4,127,415 | +0.18(+0.19%) |
Mar 18, 2019 | 95.78 | 96.72 | 94.79 | 95.57 | 4,864,232 | -0.81(-0.84%) |
Mar 15, 2019 | 93.99 | 96.43 | 93.98 | 96.38 | 16,008,577 | +3.17(+3.40%) |
Mar 14, 2019 | 93.35 | 93.71 | 92.23 | 93.21 | 6,197,552 | -0.42(-0.45%) |
Mar 13, 2019 | 93.26 | 94.24 | 92.83 | 93.63 | 4,493,977 | +0.92(+1.00%) |
Mar 12, 2019 | 92.99 | 93.17 | 92.04 | 92.70 | 3,501,288 | +0.06(+0.07%) |
Mar 11, 2019 | 91.52 | 93.03 | 91.38 | 92.64 | 3,814,538 | +1.38(+1.52%) |
Mar 08, 2019 | 90.24 | 91.48 | 89.95 | 91.26 | 5,952,917 | -0.08(-0.09%) |
Mar 07, 2019 | 91.25 | 92.01 | 90.23 | 91.34 | 6,240,353 | -0.41(-0.45%) |
Mar 06, 2019 | 92.77 | 92.90 | 91.61 | 91.75 | 4,099,749 | -1.00(-1.08%) |
Mar 05, 2019 | 93.70 | 93.81 | 92.70 | 92.75 | 4,207,773 | -0.72(-0.77%) |
Mar 04, 2019 | 93.52 | 94.11 | 92.25 | 93.47 | 3,767,137 | +0.56(+0.60%) |