Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 100.56 | 101.27 | 99.99 | 100.78 | 140,523 | -1.31(-1.28%) |
May 30, 2019 | 101.41 | 102.95 | 100.88 | 102.09 | 87,745 | +0.77(+0.76%) |
May 29, 2019 | 101.05 | 102.28 | 100.64 | 101.32 | 119,182 | -0.52(-0.51%) |
May 28, 2019 | 104.09 | 104.43 | 101.68 | 101.84 | 161,271 | -1.80(-1.73%) |
May 24, 2019 | 102.25 | 104.03 | 102.10 | 103.64 | 120,477 | +1.70(+1.67%) |
May 23, 2019 | 105.47 | 105.47 | 101.23 | 101.94 | 266,941 | -4.60(-4.32%) |
May 22, 2019 | 109.75 | 109.82 | 106.43 | 106.54 | 130,665 | -3.66(-3.32%) |
May 21, 2019 | 111.39 | 111.39 | 110.02 | 110.20 | 138,414 | -0.02(-0.02%) |
May 20, 2019 | 109.49 | 110.61 | 108.60 | 110.22 | 125,528 | +0.13(+0.12%) |
May 17, 2019 | 112.42 | 113.33 | 110.06 | 110.09 | 188,821 | -2.34(-2.08%) |
May 16, 2019 | 110.72 | 112.94 | 110.34 | 112.42 | 144,280 | +2.46(+2.24%) |
May 15, 2019 | 106.14 | 110.13 | 105.99 | 109.96 | 119,677 | +2.96(+2.76%) |
May 14, 2019 | 106.66 | 108.53 | 105.69 | 107.00 | 176,624 | +0.80(+0.76%) |
May 13, 2019 | 104.60 | 106.25 | 103.44 | 106.20 | 159,147 | -0.65(-0.61%) |
May 10, 2019 | 107.32 | 107.98 | 105.04 | 106.85 | 179,247 | -0.81(-0.75%) |
May 09, 2019 | 107.15 | 108.17 | 106.04 | 107.65 | 163,642 | -0.82(-0.76%) |
May 08, 2019 | 110.36 | 110.49 | 108.26 | 108.48 | 154,614 | -2.30(-2.07%) |
May 07, 2019 | 110.77 | 113.12 | 109.82 | 110.78 | 237,204 | -1.34(-1.20%) |
May 06, 2019 | 110.22 | 112.40 | 110.12 | 112.12 | 179,867 | -0.53(-0.47%) |
May 03, 2019 | 108.37 | 113.09 | 108.37 | 112.65 | 149,712 | +4.80(+4.45%) |
May 02, 2019 | 108.64 | 109.85 | 106.64 | 107.85 | 218,507 | -1.27(-1.16%) |
May 01, 2019 | 108.67 | 110.94 | 106.80 | 109.12 | 341,345 | +1.31(+1.22%) |
Apr 30, 2019 | 100.16 | 110.53 | 100.16 | 107.80 | 397,600 | +7.79(+7.79%) |
Apr 29, 2019 | 98.73 | 101.72 | 98.40 | 100.01 | 261,648 | +1.25(+1.26%) |
Apr 26, 2019 | 97.35 | 98.80 | 96.67 | 98.77 | 152,360 | +1.58(+1.63%) |
Apr 25, 2019 | 99.22 | 100.12 | 96.96 | 97.19 | 169,245 | -2.97(-2.96%) |
Apr 24, 2019 | 101.68 | 101.68 | 99.96 | 100.15 | 198,809 | -1.05(-1.04%) |
Apr 23, 2019 | 101.13 | 101.96 | 100.12 | 101.20 | 267,693 | +0.20(+0.19%) |
Apr 22, 2019 | 101.23 | 101.47 | 100.12 | 101.01 | 123,925 | -0.83(-0.82%) |
Apr 18, 2019 | 101.34 | 103.04 | 100.92 | 101.84 | 125,982 | +0.87(+0.87%) |
Apr 17, 2019 | 101.12 | 101.64 | 100.20 | 100.97 | 165,063 | +0.99(+0.99%) |
Apr 16, 2019 | 101.13 | 101.13 | 98.60 | 99.98 | 164,816 | -0.34(-0.34%) |
Apr 15, 2019 | 99.98 | 100.37 | 98.70 | 100.32 | 89,972 | +0.53(+0.53%) |
Apr 12, 2019 | 98.23 | 100.23 | 98.23 | 99.79 | 100,928 | +1.97(+2.02%) |
Apr 11, 2019 | 97.20 | 98.07 | 95.71 | 97.81 | 114,076 | +1.05(+1.09%) |
Apr 10, 2019 | 95.54 | 96.97 | 94.99 | 96.76 | 166,023 | +1.65(+1.73%) |
Apr 09, 2019 | 95.49 | 96.56 | 94.51 | 95.11 | 181,438 | -0.78(-0.81%) |
Apr 08, 2019 | 95.60 | 96.00 | 94.28 | 95.89 | 113,306 | -0.11(-0.11%) |
Apr 05, 2019 | 94.48 | 96.10 | 94.26 | 96.00 | 120,584 | +1.77(+1.88%) |
Apr 04, 2019 | 92.60 | 94.30 | 92.01 | 94.23 | 115,373 | +1.94(+2.11%) |
Apr 03, 2019 | 92.51 | 93.18 | 91.29 | 92.29 | 180,017 | +0.52(+0.57%) |
Apr 02, 2019 | 91.68 | 92.55 | 90.94 | 91.77 | 134,804 | +0.04(+0.04%) |
Apr 01, 2019 | 90.85 | 92.16 | 90.84 | 91.73 | 113,993 | +1.50(+1.67%) |
Mar 29, 2019 | 91.02 | 91.32 | 89.86 | 90.22 | 164,174 | +0.02(+0.02%) |
Mar 28, 2019 | 88.86 | 90.62 | 88.31 | 90.21 | 146,805 | +1.59(+1.80%) |
Mar 27, 2019 | 87.85 | 88.86 | 85.98 | 88.61 | 163,432 | +0.46(+0.52%) |
Mar 26, 2019 | 85.79 | 88.25 | 85.79 | 88.15 | 175,091 | +3.30(+3.89%) |
Mar 25, 2019 | 84.80 | 85.61 | 83.84 | 84.85 | 147,124 | +0.25(+0.29%) |
Mar 22, 2019 | 90.64 | 90.89 | 84.29 | 84.61 | 267,751 | -6.76(-7.39%) |
Mar 21, 2019 | 89.14 | 91.74 | 89.14 | 91.36 | 164,833 | +2.16(+2.42%) |
Mar 20, 2019 | 91.42 | 91.42 | 88.58 | 89.20 | 126,533 | -2.26(-2.47%) |
Mar 19, 2019 | 91.87 | 92.48 | 91.20 | 91.46 | 188,711 | +0.16(+0.17%) |
Mar 18, 2019 | 89.75 | 91.31 | 89.60 | 91.31 | 175,858 | +1.85(+2.06%) |
Mar 15, 2019 | 90.18 | 91.73 | 89.25 | 89.46 | 360,532 | -0.53(-0.59%) |
Mar 14, 2019 | 89.56 | 90.22 | 89.11 | 89.99 | 170,571 | +0.27(+0.31%) |
Mar 13, 2019 | 88.70 | 90.40 | 88.70 | 89.71 | 151,453 | +1.32(+1.49%) |
Mar 12, 2019 | 89.27 | 89.91 | 88.19 | 88.40 | 113,582 | -0.98(-1.10%) |
Mar 11, 2019 | 87.51 | 89.85 | 87.28 | 89.38 | 132,991 | +1.93(+2.21%) |
Mar 08, 2019 | 88.97 | 89.12 | 86.31 | 87.45 | 313,683 | -2.33(-2.59%) |
Mar 07, 2019 | 90.48 | 90.62 | 88.81 | 89.77 | 199,616 | -0.95(-1.05%) |
Mar 06, 2019 | 92.96 | 93.39 | 90.36 | 90.73 | 173,404 | -2.11(-2.27%) |
Mar 05, 2019 | 94.65 | 95.12 | 92.78 | 92.84 | 215,307 | -0.70(-0.74%) |
Mar 04, 2019 | 92.07 | 93.81 | 91.92 | 93.53 | 338,962 | +1.42(+1.54%) |