Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.64 | 95.45 | 93.74 | 94.68 | 945,130 | -0.95(-0.99%) |
May 30, 2019 | 96.97 | 97.53 | 95.30 | 95.62 | 1,076,093 | -1.32(-1.36%) |
May 29, 2019 | 96.05 | 97.23 | 95.53 | 96.94 | 613,610 | -0.07(-0.07%) |
May 28, 2019 | 98.02 | 98.61 | 97.01 | 97.01 | 870,540 | -1.08(-1.10%) |
May 24, 2019 | 97.27 | 98.34 | 97.27 | 98.09 | 1,270,079 | +1.41(+1.45%) |
May 23, 2019 | 96.74 | 96.81 | 95.78 | 96.69 | 607,513 | -0.82(-0.84%) |
May 22, 2019 | 98.25 | 98.59 | 97.28 | 97.51 | 586,435 | -1.00(-1.01%) |
May 21, 2019 | 97.93 | 98.99 | 97.90 | 98.50 | 665,025 | +0.76(+0.78%) |
May 20, 2019 | 97.39 | 98.30 | 97.09 | 97.74 | 555,249 | +0.20(+0.20%) |
May 17, 2019 | 97.19 | 98.78 | 97.19 | 97.55 | 673,570 | -0.72(-0.73%) |
May 16, 2019 | 97.72 | 98.97 | 97.61 | 98.27 | 843,303 | +1.24(+1.28%) |
May 15, 2019 | 96.80 | 97.32 | 95.79 | 97.03 | 1,376,066 | -0.82(-0.84%) |
May 14, 2019 | 96.85 | 98.46 | 96.30 | 97.85 | 1,157,309 | +1.40(+1.45%) |
May 13, 2019 | 98.78 | 99.27 | 95.98 | 96.45 | 1,196,961 | -4.36(-4.33%) |
May 10, 2019 | 100.05 | 101.15 | 99.12 | 100.81 | 844,909 | +0.31(+0.31%) |
May 09, 2019 | 99.02 | 100.80 | 98.72 | 100.50 | 1,201,396 | +0.42(+0.42%) |
May 08, 2019 | 100.90 | 101.03 | 100.00 | 100.08 | 1,177,271 | -1.01(-1.00%) |
May 07, 2019 | 101.64 | 102.09 | 100.45 | 101.10 | 1,350,225 | -1.52(-1.48%) |
May 06, 2019 | 101.53 | 103.12 | 101.46 | 102.62 | 671,318 | -0.35(-0.34%) |
May 03, 2019 | 102.03 | 103.22 | 101.97 | 102.97 | 1,549,734 | +1.46(+1.44%) |
May 02, 2019 | 100.90 | 102.35 | 100.84 | 101.51 | 1,678,675 | +0.84(+0.83%) |
May 01, 2019 | 103.25 | 103.88 | 100.55 | 100.67 | 2,196,760 | -2.40(-2.33%) |
Apr 30, 2019 | 103.45 | 104.00 | 102.54 | 103.07 | 1,465,969 | -0.64(-0.62%) |
Apr 29, 2019 | 103.86 | 105.15 | 103.68 | 103.71 | 1,044,154 | -0.08(-0.08%) |
Apr 26, 2019 | 103.56 | 104.00 | 102.87 | 103.79 | 657,379 | +0.23(+0.23%) |
Apr 25, 2019 | 103.34 | 104.41 | 102.55 | 103.56 | 825,554 | -0.15(-0.14%) |
Apr 24, 2019 | 103.20 | 103.87 | 102.42 | 103.70 | 975,085 | +0.20(+0.19%) |
Apr 23, 2019 | 101.08 | 103.58 | 100.96 | 103.51 | 1,279,311 | +2.37(+2.34%) |
Apr 22, 2019 | 100.59 | 101.18 | 99.97 | 101.14 | 1,024,560 | +0.20(+0.20%) |
Apr 18, 2019 | 100.26 | 101.65 | 99.77 | 100.94 | 1,023,201 | +0.40(+0.40%) |
Apr 17, 2019 | 100.79 | 100.81 | 99.66 | 100.54 | 1,164,050 | +0.21(+0.20%) |
Apr 16, 2019 | 99.24 | 100.76 | 98.82 | 100.33 | 1,391,031 | +1.33(+1.35%) |
Apr 15, 2019 | 98.85 | 99.45 | 97.69 | 99.00 | 1,419,126 | -0.17(-0.17%) |
Apr 12, 2019 | 97.41 | 100.26 | 96.83 | 99.16 | 3,031,620 | -0.74(-0.74%) |
Apr 11, 2019 | 101.05 | 101.31 | 99.74 | 99.90 | 1,577,513 | -0.78(-0.77%) |
Apr 10, 2019 | 100.36 | 100.83 | 99.58 | 100.68 | 1,938,280 | +0.65(+0.65%) |
Apr 09, 2019 | 101.22 | 101.39 | 99.63 | 100.03 | 1,875,154 | -1.54(-1.52%) |
Apr 08, 2019 | 101.88 | 102.27 | 101.17 | 101.57 | 1,134,723 | -0.49(-0.48%) |
Apr 05, 2019 | 102.16 | 102.52 | 101.43 | 102.06 | 850,426 | +0.16(+0.16%) |
Apr 04, 2019 | 101.34 | 102.14 | 101.08 | 101.89 | 881,285 | +0.35(+0.35%) |
Apr 03, 2019 | 101.85 | 102.21 | 101.09 | 101.54 | 800,577 | +0.53(+0.52%) |
Apr 02, 2019 | 99.94 | 101.56 | 99.68 | 101.01 | 995,577 | +1.16(+1.16%) |
Apr 01, 2019 | 99.12 | 99.93 | 98.44 | 99.85 | 1,682,649 | +2.00(+2.04%) |
Mar 29, 2019 | 98.81 | 99.25 | 97.74 | 97.86 | 870,958 | -0.09(-0.09%) |
Mar 28, 2019 | 97.83 | 98.60 | 97.19 | 97.95 | 1,002,278 | +0.10(+0.10%) |
Mar 27, 2019 | 97.76 | 98.39 | 97.06 | 97.85 | 712,137 | -0.18(-0.18%) |
Mar 26, 2019 | 97.07 | 98.10 | 96.69 | 98.02 | 864,973 | +1.48(+1.53%) |
Mar 25, 2019 | 95.88 | 97.10 | 95.44 | 96.54 | 917,881 | +0.98(+1.03%) |
Mar 22, 2019 | 97.52 | 97.88 | 94.58 | 95.56 | 1,680,321 | -3.35(-3.39%) |
Mar 21, 2019 | 98.44 | 100.16 | 98.37 | 98.91 | 1,103,484 | -0.35(-0.35%) |
Mar 20, 2019 | 101.27 | 101.73 | 99.10 | 99.26 | 1,037,646 | -2.05(-2.02%) |
Mar 19, 2019 | 103.01 | 103.16 | 101.03 | 101.31 | 914,761 | -1.38(-1.35%) |
Mar 18, 2019 | 101.32 | 102.73 | 101.16 | 102.69 | 1,052,186 | +1.81(+1.80%) |
Mar 15, 2019 | 100.03 | 101.55 | 99.92 | 100.88 | 1,482,702 | +0.62(+0.62%) |
Mar 14, 2019 | 99.95 | 100.85 | 99.78 | 100.25 | 635,909 | +0.10(+0.10%) |
Mar 13, 2019 | 100.31 | 100.54 | 99.57 | 100.16 | 1,055,514 | +0.33(+0.33%) |
Mar 12, 2019 | 100.33 | 100.33 | 98.99 | 99.83 | 999,949 | -0.16(-0.16%) |
Mar 11, 2019 | 99.34 | 100.25 | 99.10 | 99.98 | 1,056,399 | +0.90(+0.90%) |
Mar 08, 2019 | 98.19 | 99.27 | 98.15 | 99.09 | 610,101 | +0.19(+0.19%) |
Mar 07, 2019 | 99.80 | 99.99 | 98.50 | 98.90 | 1,023,656 | -1.46(-1.46%) |
Mar 06, 2019 | 102.03 | 102.51 | 100.07 | 100.36 | 869,384 | -1.88(-1.84%) |
Mar 05, 2019 | 101.81 | 102.84 | 101.06 | 102.24 | 687,340 | +0.19(+0.18%) |
Mar 04, 2019 | 102.88 | 103.02 | 100.80 | 102.06 | 923,944 | -0.65(-0.64%) |