Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.57 | 88.92 | 87.21 | 88.67 | 2,648,876 | +0.09(+0.10%) |
May 30, 2019 | 86.43 | 88.63 | 86.40 | 88.58 | 2,728,430 | +2.48(+2.88%) |
May 29, 2019 | 86.55 | 87.46 | 85.39 | 86.10 | 3,245,965 | -0.98(-1.13%) |
May 28, 2019 | 89.33 | 91.20 | 87.04 | 87.08 | 5,331,842 | -1.38(-1.56%) |
May 24, 2019 | 88.27 | 89.63 | 87.33 | 88.47 | 6,127,854 | -1.65(-1.83%) |
May 23, 2019 | 89.57 | 90.53 | 88.47 | 90.12 | 3,355,128 | -0.02(-0.02%) |
May 22, 2019 | 92.33 | 92.33 | 89.74 | 90.13 | 3,148,903 | -2.74(-2.95%) |
May 21, 2019 | 91.96 | 93.25 | 90.88 | 92.87 | 2,985,735 | +0.69(+0.74%) |
May 20, 2019 | 92.27 | 92.99 | 91.96 | 92.18 | 2,701,406 | -0.50(-0.54%) |
May 17, 2019 | 90.96 | 92.86 | 90.83 | 92.68 | 2,572,316 | +1.26(+1.38%) |
May 16, 2019 | 90.52 | 92.49 | 90.52 | 91.42 | 1,759,167 | +1.32(+1.46%) |
May 15, 2019 | 89.34 | 90.47 | 88.86 | 90.11 | 1,845,730 | +0.04(+0.04%) |
May 14, 2019 | 89.63 | 90.67 | 89.12 | 90.07 | 2,623,532 | +0.96(+1.08%) |
May 13, 2019 | 91.33 | 91.98 | 88.41 | 89.10 | 2,952,080 | -3.85(-4.14%) |
May 10, 2019 | 92.00 | 93.55 | 90.63 | 92.96 | 2,022,027 | +0.46(+0.49%) |
May 09, 2019 | 91.46 | 92.99 | 91.15 | 92.50 | 1,516,951 | +0.17(+0.19%) |
May 08, 2019 | 91.13 | 92.95 | 90.20 | 92.33 | 1,973,013 | +1.02(+1.12%) |
May 07, 2019 | 92.25 | 92.26 | 90.70 | 91.31 | 1,726,631 | -1.55(-1.67%) |
May 06, 2019 | 91.28 | 93.14 | 91.11 | 92.86 | 1,220,557 | +0.25(+0.27%) |
May 03, 2019 | 92.44 | 92.72 | 91.86 | 92.61 | 1,378,082 | +0.73(+0.80%) |
May 02, 2019 | 91.55 | 92.33 | 91.44 | 91.88 | 2,239,711 | +0.46(+0.50%) |
May 01, 2019 | 92.97 | 93.10 | 91.35 | 91.42 | 1,979,174 | -1.70(-1.82%) |
Apr 30, 2019 | 93.70 | 93.85 | 92.58 | 93.12 | 2,427,071 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.17 | 93.58 | 93.70 | 1,710,018 | -0.27(-0.28%) |
Apr 26, 2019 | 93.75 | 94.04 | 92.97 | 93.97 | 1,521,554 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.13 | 92.67 | 93.46 | 1,562,531 | -0.51(-0.55%) |
Apr 24, 2019 | 93.39 | 94.90 | 93.17 | 93.98 | 2,533,868 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.79 | 92.71 | 93.31 | 2,181,594 | +0.08(+0.08%) |
Apr 22, 2019 | 94.97 | 95.36 | 92.61 | 93.23 | 1,642,025 | -2.12(-2.22%) |
Apr 18, 2019 | 95.78 | 96.08 | 95.18 | 95.35 | 2,510,334 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.57 | 95.27 | 1,404,631 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.55 | 93.50 | 94.28 | 1,398,825 | +0.83(+0.89%) |
Apr 15, 2019 | 92.76 | 93.78 | 92.49 | 93.45 | 1,518,500 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.81 | 92.49 | 92.84 | 2,006,505 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.35 | 92.58 | 93.09 | 2,023,659 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.16 | 93.14 | 93.77 | 1,647,230 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,041 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.39 | 93.08 | 94.08 | 1,497,308 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.96 | 93.83 | 2,443,108 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.95 | 2,067,075 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.69 | 89.23 | 90.56 | 1,801,294 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.86 | 89.10 | 89.40 | 2,109,091 | -0.48(-0.53%) |
Apr 01, 2019 | 89.41 | 89.95 | 88.62 | 89.88 | 2,724,202 | +1.11(+1.25%) |
Mar 29, 2019 | 88.16 | 89.16 | 87.79 | 88.77 | 2,251,393 | +1.13(+1.29%) |
Mar 28, 2019 | 87.81 | 88.68 | 87.21 | 87.64 | 2,016,972 | +0.24(+0.27%) |
Mar 27, 2019 | 86.77 | 88.05 | 86.53 | 87.40 | 2,423,567 | +0.72(+0.84%) |
Mar 26, 2019 | 86.06 | 86.93 | 85.86 | 86.67 | 1,927,425 | +1.05(+1.22%) |
Mar 25, 2019 | 85.09 | 86.44 | 84.89 | 85.62 | 1,688,788 | +0.26(+0.30%) |
Mar 22, 2019 | 86.84 | 87.21 | 85.30 | 85.37 | 2,431,152 | -1.88(-2.15%) |
Mar 21, 2019 | 87.10 | 87.65 | 86.80 | 87.25 | 1,594,370 | -0.01(-0.01%) |
Mar 20, 2019 | 87.44 | 87.74 | 86.91 | 87.25 | 2,288,379 | -0.20(-0.23%) |
Mar 19, 2019 | 86.96 | 88.08 | 86.63 | 87.45 | 2,726,203 | +0.56(+0.65%) |
Mar 18, 2019 | 85.48 | 87.08 | 85.48 | 86.89 | 3,008,412 | +1.17(+1.37%) |
Mar 15, 2019 | 84.95 | 85.81 | 84.49 | 85.72 | 5,659,369 | +0.87(+1.03%) |
Mar 14, 2019 | 86.01 | 86.01 | 83.96 | 84.85 | 3,897,597 | -1.38(-1.60%) |
Mar 13, 2019 | 86.77 | 87.07 | 86.19 | 86.23 | 2,111,475 | -0.45(-0.52%) |
Mar 12, 2019 | 86.36 | 86.70 | 85.60 | 86.67 | 2,224,949 | +0.40(+0.46%) |
Mar 11, 2019 | 84.92 | 86.46 | 84.62 | 86.27 | 2,498,133 | +1.60(+1.89%) |
Mar 08, 2019 | 86.98 | 87.18 | 84.28 | 84.68 | 3,220,429 | -3.19(-3.63%) |
Mar 07, 2019 | 88.97 | 89.19 | 86.63 | 87.86 | 3,786,222 | -1.92(-2.14%) |
Mar 06, 2019 | 89.37 | 91.75 | 88.90 | 89.78 | 4,566,398 | +0.25(+0.28%) |
Mar 05, 2019 | 90.43 | 90.77 | 88.84 | 89.53 | 3,897,220 | +0.54(+0.61%) |
Mar 04, 2019 | 90.72 | 90.87 | 88.58 | 88.99 | 1,846,073 | -1.20(-1.33%) |