Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 86.88 | 87.51 | 84.83 | 85.01 | 1,416,992 | -3.28(-3.71%) |
May 30, 2019 | 89.22 | 90.09 | 88.04 | 88.29 | 884,099 | -0.90(-1.01%) |
May 29, 2019 | 88.32 | 89.41 | 87.77 | 89.19 | 1,151,169 | -0.03(-0.03%) |
May 28, 2019 | 88.98 | 89.84 | 88.83 | 89.22 | 1,771,819 | +0.22(+0.25%) |
May 24, 2019 | 89.15 | 89.50 | 88.02 | 88.99 | 873,378 | +0.68(+0.77%) |
May 23, 2019 | 88.54 | 88.71 | 86.73 | 88.31 | 1,068,788 | -1.33(-1.49%) |
May 22, 2019 | 89.57 | 90.00 | 88.93 | 89.65 | 1,087,714 | -0.18(-0.20%) |
May 21, 2019 | 89.86 | 90.38 | 89.32 | 89.83 | 929,327 | +0.69(+0.77%) |
May 20, 2019 | 89.97 | 90.44 | 88.90 | 89.14 | 1,208,682 | -1.88(-2.07%) |
May 17, 2019 | 90.10 | 91.89 | 90.07 | 91.02 | 1,064,782 | -0.15(-0.17%) |
May 16, 2019 | 91.20 | 92.13 | 90.76 | 91.17 | 1,543,762 | +0.55(+0.60%) |
May 15, 2019 | 89.04 | 90.89 | 88.81 | 90.62 | 1,337,599 | +0.68(+0.76%) |
May 14, 2019 | 89.17 | 90.70 | 88.94 | 89.94 | 1,518,706 | +1.16(+1.30%) |
May 13, 2019 | 90.70 | 90.70 | 87.90 | 88.79 | 1,268,373 | -3.77(-4.07%) |
May 10, 2019 | 92.53 | 92.93 | 90.92 | 92.56 | 973,547 | -0.21(-0.23%) |
May 09, 2019 | 93.36 | 93.49 | 92.58 | 92.77 | 1,512,962 | -1.93(-2.03%) |
May 08, 2019 | 94.46 | 95.15 | 93.67 | 94.70 | 979,253 | -0.13(-0.14%) |
May 07, 2019 | 95.38 | 95.62 | 94.05 | 94.83 | 1,239,903 | -1.72(-1.78%) |
May 06, 2019 | 95.65 | 96.80 | 94.41 | 96.55 | 1,460,644 | -0.85(-0.87%) |
May 03, 2019 | 95.61 | 97.56 | 95.59 | 97.40 | 1,491,142 | +2.29(+2.41%) |
May 02, 2019 | 94.44 | 95.48 | 94.03 | 95.11 | 2,205,160 | +0.34(+0.36%) |
May 01, 2019 | 96.49 | 96.70 | 94.72 | 94.77 | 1,579,412 | -1.84(-1.91%) |
Apr 30, 2019 | 96.62 | 97.43 | 96.21 | 96.61 | 1,805,378 | +0.05(+0.06%) |
Apr 29, 2019 | 97.29 | 97.47 | 96.19 | 96.56 | 1,402,226 | -0.65(-0.67%) |
Apr 26, 2019 | 96.93 | 98.13 | 96.56 | 97.21 | 640,544 | +0.43(+0.44%) |
Apr 25, 2019 | 98.32 | 98.32 | 96.22 | 96.78 | 1,105,854 | -1.95(-1.97%) |
Apr 24, 2019 | 99.95 | 100.47 | 98.60 | 98.73 | 1,662,398 | -1.14(-1.14%) |
Apr 23, 2019 | 98.13 | 101.36 | 97.14 | 99.87 | 2,197,113 | +6.86(+7.37%) |
Apr 22, 2019 | 93.27 | 94.19 | 92.91 | 93.02 | 1,172,807 | -0.64(-0.68%) |
Apr 18, 2019 | 94.39 | 94.83 | 92.87 | 93.66 | 1,006,872 | -0.22(-0.24%) |
Apr 17, 2019 | 94.56 | 97.06 | 93.85 | 93.88 | 1,061,983 | +0.06(+0.07%) |
Apr 16, 2019 | 92.80 | 94.00 | 92.69 | 93.82 | 847,192 | +1.23(+1.33%) |
Apr 15, 2019 | 93.35 | 94.25 | 92.31 | 92.59 | 588,031 | -1.17(-1.24%) |
Apr 12, 2019 | 92.07 | 93.81 | 91.59 | 93.76 | 1,661,424 | +2.85(+3.13%) |
Apr 11, 2019 | 90.82 | 91.44 | 90.49 | 90.91 | 632,664 | +0.26(+0.28%) |
Apr 10, 2019 | 90.94 | 91.01 | 89.47 | 90.65 | 855,277 | +0.17(+0.19%) |
Apr 09, 2019 | 90.53 | 90.79 | 89.42 | 90.48 | 812,658 | -0.88(-0.96%) |
Apr 08, 2019 | 93.49 | 94.22 | 91.23 | 91.36 | 1,892,548 | -2.80(-2.98%) |
Apr 05, 2019 | 93.75 | 94.57 | 93.56 | 94.17 | 970,034 | +0.77(+0.82%) |
Apr 04, 2019 | 92.32 | 93.46 | 92.07 | 93.40 | 1,205,862 | +1.51(+1.65%) |
Apr 03, 2019 | 91.45 | 92.49 | 91.22 | 91.89 | 1,002,142 | +1.24(+1.37%) |
Apr 02, 2019 | 90.53 | 91.17 | 89.96 | 90.65 | 970,628 | +0.52(+0.57%) |
Apr 01, 2019 | 88.58 | 90.28 | 88.56 | 90.13 | 949,097 | +2.33(+2.66%) |
Mar 29, 2019 | 87.72 | 88.31 | 87.29 | 87.80 | 869,515 | +0.29(+0.34%) |
Mar 28, 2019 | 86.47 | 87.58 | 86.36 | 87.51 | 878,235 | +1.15(+1.33%) |
Mar 27, 2019 | 86.46 | 87.25 | 85.86 | 86.36 | 1,320,455 | -0.09(-0.10%) |
Mar 26, 2019 | 86.74 | 87.49 | 86.07 | 86.45 | 1,235,034 | +0.32(+0.37%) |
Mar 25, 2019 | 87.24 | 87.80 | 85.98 | 86.13 | 953,606 | -1.26(-1.44%) |
Mar 22, 2019 | 90.52 | 90.52 | 87.33 | 87.38 | 866,034 | -4.04(-4.42%) |
Mar 21, 2019 | 89.78 | 91.87 | 89.78 | 91.42 | 621,731 | +1.50(+1.66%) |
Mar 20, 2019 | 89.89 | 90.21 | 88.49 | 89.93 | 1,309,229 | +0.04(+0.05%) |
Mar 19, 2019 | 90.79 | 91.53 | 89.48 | 89.88 | 723,781 | -0.36(-0.39%) |
Mar 18, 2019 | 90.19 | 90.44 | 88.83 | 90.24 | 924,201 | +0.11(+0.12%) |
Mar 15, 2019 | 89.31 | 90.25 | 89.00 | 90.13 | 2,469,169 | +0.77(+0.86%) |
Mar 14, 2019 | 90.36 | 90.65 | 88.98 | 89.37 | 1,249,309 | -1.29(-1.42%) |
Mar 13, 2019 | 90.54 | 91.28 | 90.12 | 90.66 | 809,825 | +0.57(+0.63%) |
Mar 12, 2019 | 90.61 | 91.04 | 89.93 | 90.09 | 919,380 | -0.28(-0.31%) |
Mar 11, 2019 | 89.31 | 90.39 | 88.73 | 90.36 | 909,712 | +1.52(+1.71%) |
Mar 08, 2019 | 89.67 | 89.93 | 88.54 | 88.84 | 1,177,137 | -1.60(-1.77%) |
Mar 07, 2019 | 91.34 | 91.71 | 89.14 | 90.44 | 1,238,904 | -1.32(-1.44%) |
Mar 06, 2019 | 91.66 | 92.90 | 91.26 | 91.76 | 1,009,147 | +0.30(+0.33%) |
Mar 05, 2019 | 91.36 | 92.04 | 90.74 | 91.46 | 1,228,808 | -0.03(-0.03%) |
Mar 04, 2019 | 92.08 | 92.72 | 90.23 | 91.49 | 1,109,337 | -0.04(-0.05%) |