Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.07 | 97.07 | 95.49 | 95.86 | 1,435,942 | -1.85(-1.89%) |
May 30, 2019 | 98.23 | 98.88 | 97.28 | 97.71 | 641,416 | -0.04(-0.04%) |
May 29, 2019 | 96.95 | 98.17 | 96.09 | 97.74 | 1,472,118 | -0.06(-0.06%) |
May 28, 2019 | 99.98 | 100.42 | 97.47 | 97.80 | 1,775,600 | -2.35(-2.35%) |
May 24, 2019 | 99.38 | 100.46 | 99.25 | 100.15 | 1,408,020 | +1.35(+1.36%) |
May 23, 2019 | 99.05 | 99.36 | 97.88 | 98.80 | 1,754,217 | -1.37(-1.37%) |
May 22, 2019 | 100.67 | 101.15 | 99.99 | 100.17 | 869,416 | -1.02(-1.01%) |
May 21, 2019 | 102.50 | 103.04 | 101.14 | 101.19 | 996,684 | -0.35(-0.34%) |
May 20, 2019 | 101.14 | 102.46 | 100.92 | 101.54 | 769,913 | -0.02(-0.02%) |
May 17, 2019 | 100.19 | 102.10 | 100.11 | 101.56 | 1,180,279 | +0.35(+0.34%) |
May 16, 2019 | 99.81 | 102.37 | 99.81 | 101.21 | 986,138 | +1.97(+1.98%) |
May 15, 2019 | 100.86 | 101.58 | 98.49 | 99.25 | 1,499,255 | -2.81(-2.76%) |
May 14, 2019 | 99.38 | 102.79 | 99.19 | 102.06 | 1,597,796 | +2.89(+2.91%) |
May 13, 2019 | 100.50 | 101.71 | 98.88 | 99.17 | 1,146,447 | -3.62(-3.52%) |
May 10, 2019 | 102.23 | 103.49 | 101.67 | 102.79 | 1,158,376 | -0.10(-0.09%) |
May 09, 2019 | 102.12 | 102.99 | 100.04 | 102.89 | 1,632,730 | +1.12(+1.10%) |
May 08, 2019 | 100.67 | 102.64 | 100.67 | 101.77 | 1,394,605 | +0.50(+0.49%) |
May 07, 2019 | 101.91 | 101.91 | 100.02 | 101.27 | 1,131,235 | -0.17(-0.17%) |
May 06, 2019 | 102.21 | 102.21 | 100.16 | 101.44 | 869,465 | -1.02(-1.00%) |
May 03, 2019 | 102.69 | 103.65 | 102.12 | 102.46 | 941,104 | +0.09(+0.09%) |
May 02, 2019 | 100.93 | 103.15 | 100.80 | 102.37 | 1,401,261 | +1.65(+1.64%) |
May 01, 2019 | 100.82 | 101.55 | 99.09 | 100.72 | 1,789,676 | -0.02(-0.02%) |
Apr 30, 2019 | 101.55 | 101.95 | 100.03 | 100.74 | 1,455,060 | -0.59(-0.59%) |
Apr 29, 2019 | 99.46 | 102.04 | 99.21 | 101.33 | 1,392,607 | +2.22(+2.24%) |
Apr 26, 2019 | 99.69 | 100.46 | 97.67 | 99.11 | 1,765,295 | -0.77(-0.77%) |
Apr 25, 2019 | 99.21 | 100.87 | 98.58 | 99.88 | 2,176,186 | +0.52(+0.52%) |
Apr 24, 2019 | 100.82 | 101.03 | 98.23 | 99.36 | 2,962,391 | -4.62(-4.44%) |
Apr 23, 2019 | 102.71 | 104.09 | 102.22 | 103.98 | 1,485,784 | +1.15(+1.12%) |
Apr 22, 2019 | 102.33 | 103.48 | 102.16 | 102.83 | 708,745 | +0.27(+0.26%) |
Apr 18, 2019 | 103.84 | 104.04 | 101.98 | 102.56 | 1,518,837 | -1.07(-1.04%) |
Apr 17, 2019 | 103.54 | 103.84 | 102.25 | 103.63 | 1,030,566 | +0.17(+0.17%) |
Apr 16, 2019 | 102.27 | 103.67 | 102.27 | 103.46 | 756,844 | +1.39(+1.36%) |
Apr 15, 2019 | 103.42 | 104.55 | 101.70 | 102.07 | 828,973 | -0.85(-0.83%) |
Apr 12, 2019 | 102.31 | 103.84 | 101.91 | 102.92 | 1,369,249 | +2.09(+2.07%) |
Apr 11, 2019 | 100.76 | 101.66 | 100.28 | 100.84 | 859,939 | +0.27(+0.27%) |
Apr 10, 2019 | 100.26 | 101.03 | 99.80 | 100.57 | 1,183,482 | +0.19(+0.19%) |
Apr 09, 2019 | 100.17 | 100.72 | 99.57 | 100.38 | 1,102,112 | -0.38(-0.38%) |
Apr 08, 2019 | 99.42 | 100.84 | 99.15 | 100.76 | 1,016,747 | +0.92(+0.92%) |
Apr 05, 2019 | 100.39 | 100.47 | 99.30 | 99.84 | 1,445,922 | -0.44(-0.44%) |
Apr 04, 2019 | 99.55 | 101.33 | 99.55 | 100.28 | 732,376 | +0.79(+0.79%) |
Apr 03, 2019 | 100.78 | 101.55 | 98.96 | 99.49 | 1,227,291 | -0.29(-0.29%) |
Apr 02, 2019 | 98.75 | 100.05 | 98.38 | 99.78 | 1,030,029 | +0.82(+0.83%) |
Apr 01, 2019 | 96.54 | 99.28 | 96.43 | 98.96 | 1,721,953 | +3.18(+3.32%) |
Mar 29, 2019 | 96.51 | 97.00 | 95.62 | 95.78 | 1,684,499 | +0.17(+0.18%) |
Mar 28, 2019 | 94.65 | 95.82 | 94.55 | 95.61 | 1,164,870 | +1.15(+1.22%) |
Mar 27, 2019 | 95.53 | 95.78 | 93.79 | 94.46 | 1,468,451 | -0.65(-0.68%) |
Mar 26, 2019 | 94.95 | 95.76 | 93.88 | 95.11 | 1,833,459 | +0.63(+0.67%) |
Mar 25, 2019 | 95.05 | 95.47 | 93.32 | 94.47 | 2,113,043 | -0.75(-0.78%) |
Mar 22, 2019 | 98.84 | 99.25 | 93.85 | 95.22 | 3,179,171 | -4.60(-4.61%) |
Mar 21, 2019 | 101.85 | 101.91 | 99.57 | 99.82 | 2,301,628 | -2.66(-2.60%) |
Mar 20, 2019 | 106.18 | 106.33 | 102.31 | 102.48 | 869,785 | -3.66(-3.45%) |
Mar 19, 2019 | 107.52 | 108.00 | 105.89 | 106.14 | 613,043 | -0.56(-0.52%) |
Mar 18, 2019 | 105.91 | 106.93 | 105.91 | 106.70 | 426,937 | +1.40(+1.33%) |
Mar 15, 2019 | 105.22 | 105.99 | 104.69 | 105.30 | 1,034,531 | -0.12(-0.11%) |
Mar 14, 2019 | 104.99 | 105.57 | 104.07 | 105.42 | 1,263,380 | +0.79(+0.75%) |
Mar 13, 2019 | 104.99 | 105.42 | 104.46 | 104.63 | 768,440 | +0.17(+0.16%) |
Mar 12, 2019 | 104.88 | 105.42 | 104.06 | 104.46 | 666,315 | -0.23(-0.22%) |
Mar 11, 2019 | 104.57 | 105.03 | 103.54 | 104.69 | 1,029,163 | +0.75(+0.72%) |
Mar 08, 2019 | 103.42 | 104.44 | 102.66 | 103.94 | 711,974 | -0.67(-0.64%) |
Mar 07, 2019 | 106.70 | 106.70 | 103.56 | 104.61 | 887,507 | -2.55(-2.38%) |
Mar 06, 2019 | 107.66 | 108.08 | 106.99 | 107.16 | 700,522 | -0.36(-0.34%) |
Mar 05, 2019 | 107.68 | 107.83 | 106.26 | 107.52 | 605,282 | -0.21(-0.19%) |
Mar 04, 2019 | 110.49 | 110.74 | 106.84 | 107.73 | 766,705 | -2.20(-2.00%) |