Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.47 | 83.03 | 81.39 | 81.46 | 4,351,176 | -2.51(-2.99%) |
May 30, 2019 | 82.43 | 84.17 | 82.35 | 83.97 | 2,962,822 | +1.63(+1.97%) |
May 29, 2019 | 81.76 | 82.97 | 80.63 | 82.35 | 4,553,485 | -0.45(-0.55%) |
May 28, 2019 | 85.53 | 85.53 | 82.31 | 82.80 | 12,783,766 | -2.03(-2.40%) |
May 24, 2019 | 85.65 | 86.36 | 84.78 | 84.83 | 3,496,612 | -0.09(-0.11%) |
May 23, 2019 | 84.71 | 85.46 | 82.97 | 84.92 | 5,436,162 | -1.60(-1.85%) |
May 22, 2019 | 88.22 | 89.29 | 86.46 | 86.52 | 4,069,811 | -2.81(-3.14%) |
May 21, 2019 | 87.15 | 89.54 | 86.49 | 89.33 | 5,838,255 | +3.77(+4.41%) |
May 20, 2019 | 85.75 | 85.93 | 84.14 | 85.56 | 5,150,570 | -2.34(-2.66%) |
May 17, 2019 | 89.15 | 91.28 | 87.75 | 87.90 | 3,623,671 | -2.33(-2.58%) |
May 16, 2019 | 90.90 | 92.06 | 89.79 | 90.23 | 3,691,373 | -2.33(-2.52%) |
May 15, 2019 | 90.08 | 93.42 | 89.64 | 92.56 | 4,489,268 | +1.85(+2.04%) |
May 14, 2019 | 87.67 | 90.87 | 87.40 | 90.71 | 5,277,091 | +4.67(+5.42%) |
May 13, 2019 | 89.10 | 89.96 | 85.75 | 86.04 | 5,477,749 | -6.51(-7.04%) |
May 10, 2019 | 92.29 | 93.30 | 90.14 | 92.56 | 2,972,142 | -0.15(-0.16%) |
May 09, 2019 | 92.51 | 93.12 | 89.52 | 92.70 | 4,483,619 | -1.08(-1.15%) |
May 08, 2019 | 93.50 | 95.77 | 92.05 | 93.78 | 4,436,826 | -0.89(-0.94%) |
May 07, 2019 | 96.55 | 96.78 | 93.03 | 94.67 | 4,751,805 | -3.29(-3.36%) |
May 06, 2019 | 96.76 | 98.09 | 95.84 | 97.96 | 3,212,015 | -1.90(-1.91%) |
May 03, 2019 | 98.94 | 100.26 | 98.75 | 99.86 | 3,728,977 | +1.37(+1.39%) |
May 02, 2019 | 96.95 | 99.30 | 96.41 | 98.50 | 4,317,311 | +1.49(+1.53%) |
May 01, 2019 | 98.50 | 100.09 | 96.94 | 97.01 | 4,830,127 | -0.58(-0.60%) |
Apr 30, 2019 | 97.22 | 99.51 | 95.04 | 97.59 | 11,425,535 | +7.13(+7.89%) |
Apr 29, 2019 | 90.97 | 91.84 | 89.89 | 90.46 | 4,803,660 | -1.02(-1.11%) |
Apr 26, 2019 | 89.26 | 91.57 | 88.42 | 91.47 | 2,982,532 | +1.22(+1.35%) |
Apr 25, 2019 | 91.86 | 92.14 | 89.07 | 90.25 | 3,137,724 | -2.26(-2.45%) |
Apr 24, 2019 | 91.34 | 93.63 | 91.01 | 92.52 | 4,115,818 | +1.02(+1.11%) |
Apr 23, 2019 | 91.02 | 91.97 | 90.81 | 91.50 | 4,465,584 | +0.52(+0.57%) |
Apr 22, 2019 | 92.61 | 92.61 | 90.95 | 90.98 | 2,253,760 | -1.96(-2.11%) |
Apr 18, 2019 | 94.41 | 94.42 | 92.14 | 92.94 | 3,065,001 | -0.54(-0.57%) |
Apr 17, 2019 | 94.34 | 95.22 | 92.79 | 93.48 | 3,400,585 | +0.47(+0.51%) |
Apr 16, 2019 | 92.94 | 93.56 | 92.54 | 93.01 | 2,903,071 | +1.32(+1.44%) |
Apr 15, 2019 | 92.77 | 93.04 | 91.46 | 91.69 | 2,774,842 | -1.03(-1.11%) |
Apr 12, 2019 | 91.64 | 92.79 | 91.02 | 92.71 | 3,601,052 | +2.49(+2.75%) |
Apr 11, 2019 | 90.73 | 91.67 | 89.90 | 90.23 | 2,247,524 | -0.44(-0.49%) |
Apr 10, 2019 | 90.04 | 91.22 | 88.98 | 90.67 | 2,486,181 | +0.50(+0.55%) |
Apr 09, 2019 | 91.01 | 91.19 | 89.97 | 90.17 | 2,905,780 | -0.94(-1.03%) |
Apr 08, 2019 | 90.32 | 91.27 | 89.53 | 91.11 | 2,486,323 | +0.43(+0.47%) |
Apr 05, 2019 | 90.30 | 90.80 | 89.24 | 90.69 | 3,050,715 | +1.46(+1.64%) |
Apr 04, 2019 | 88.42 | 90.46 | 88.42 | 89.23 | 3,103,063 | +0.36(+0.41%) |
Apr 03, 2019 | 87.49 | 89.43 | 87.09 | 88.87 | 4,687,319 | +3.13(+3.65%) |
Apr 02, 2019 | 87.17 | 87.32 | 85.56 | 85.74 | 2,936,164 | -1.48(-1.70%) |
Apr 01, 2019 | 83.16 | 87.38 | 83.16 | 87.21 | 4,386,215 | +5.54(+6.79%) |
Mar 29, 2019 | 80.45 | 82.23 | 80.40 | 81.67 | 3,477,131 | +2.28(+2.87%) |
Mar 28, 2019 | 80.76 | 81.13 | 78.89 | 79.39 | 3,307,526 | -1.32(-1.64%) |
Mar 27, 2019 | 82.31 | 82.88 | 79.20 | 80.71 | 4,192,882 | -1.79(-2.17%) |
Mar 26, 2019 | 82.64 | 83.02 | 81.83 | 82.50 | 1,970,771 | +0.33(+0.40%) |
Mar 25, 2019 | 83.19 | 83.50 | 81.52 | 82.17 | 2,558,184 | -1.60(-1.91%) |
Mar 22, 2019 | 86.64 | 86.64 | 83.68 | 83.77 | 2,151,670 | -3.35(-3.85%) |
Mar 21, 2019 | 84.51 | 87.69 | 84.12 | 87.12 | 2,612,480 | +3.01(+3.58%) |
Mar 20, 2019 | 85.61 | 86.00 | 83.68 | 84.11 | 1,838,835 | -1.65(-1.93%) |
Mar 19, 2019 | 85.75 | 86.53 | 85.57 | 85.76 | 2,097,897 | +0.51(+0.60%) |
Mar 18, 2019 | 86.35 | 86.61 | 84.41 | 85.26 | 2,020,759 | -1.03(-1.19%) |
Mar 15, 2019 | 86.31 | 88.56 | 85.80 | 86.28 | 4,438,624 | +0.72(+0.84%) |
Mar 14, 2019 | 85.82 | 86.64 | 85.33 | 85.56 | 2,278,795 | -0.51(-0.59%) |
Mar 13, 2019 | 87.03 | 87.35 | 85.99 | 86.07 | 1,655,497 | -0.54(-0.63%) |
Mar 12, 2019 | 87.35 | 87.35 | 86.20 | 86.61 | 2,177,733 | -0.27(-0.31%) |
Mar 11, 2019 | 86.25 | 87.53 | 86.07 | 86.88 | 3,382,929 | +1.01(+1.18%) |
Mar 08, 2019 | 85.04 | 86.09 | 84.26 | 85.86 | 4,299,006 | -0.83(-0.96%) |
Mar 07, 2019 | 85.70 | 86.92 | 84.67 | 86.69 | 6,585,531 | +2.03(+2.39%) |
Mar 06, 2019 | 85.69 | 86.15 | 84.65 | 84.67 | 3,132,351 | -1.31(-1.52%) |
Mar 05, 2019 | 86.06 | 86.41 | 84.71 | 85.98 | 2,231,042 | -0.17(-0.19%) |
Mar 04, 2019 | 87.31 | 87.64 | 85.32 | 86.14 | 2,442,738 | -0.71(-0.82%) |