Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 94.62 | 94.62 | 94.26 | 94.37 | 7,203 | -1.28(-1.34%) |
May 30, 2019 | 95.44 | 96.18 | 95.41 | 95.65 | 3,883 | +0.50(+0.53%) |
May 29, 2019 | 95.53 | 95.53 | 94.70 | 95.15 | 4,527 | -0.96(-1.00%) |
May 28, 2019 | 96.95 | 97.42 | 96.10 | 96.10 | 5,087 | -0.58(-0.60%) |
May 24, 2019 | 96.74 | 96.77 | 96.37 | 96.68 | 2,687 | +0.38(+0.40%) |
May 23, 2019 | 96.50 | 96.50 | 95.83 | 96.30 | 6,088 | -0.97(-0.99%) |
May 22, 2019 | 97.43 | 97.67 | 97.27 | 97.27 | 3,386 | -0.60(-0.62%) |
May 21, 2019 | 97.48 | 98.16 | 97.30 | 97.87 | 4,002 | +0.48(+0.49%) |
May 20, 2019 | 96.98 | 97.49 | 96.83 | 97.39 | 16,519 | -0.09(-0.09%) |
May 17, 2019 | 97.12 | 98.49 | 96.94 | 97.48 | 7,203 | -0.38(-0.39%) |
May 16, 2019 | 97.78 | 98.77 | 97.78 | 97.87 | 3,653 | +0.69(+0.71%) |
May 15, 2019 | 96.31 | 97.23 | 95.91 | 97.17 | 5,504 | +0.51(+0.53%) |
May 14, 2019 | 96.64 | 97.18 | 96.20 | 96.66 | 5,455 | +0.48(+0.50%) |
May 13, 2019 | 96.51 | 96.76 | 95.71 | 96.18 | 15,773 | -2.73(-2.76%) |
May 10, 2019 | 98.71 | 98.91 | 97.23 | 98.91 | 17,740 | -0.01(-0.01%) |
May 09, 2019 | 98.27 | 99.16 | 97.84 | 98.92 | 13,317 | -0.20(-0.21%) |
May 08, 2019 | 98.86 | 99.47 | 98.79 | 99.13 | 4,667 | +0.25(+0.25%) |
May 07, 2019 | 99.64 | 99.64 | 98.31 | 98.88 | 9,240 | -1.75(-1.74%) |
May 06, 2019 | 99.27 | 100.83 | 99.18 | 100.62 | 7,361 | -0.19(-0.18%) |
May 03, 2019 | 100.88 | 101.15 | 100.80 | 100.81 | 5,698 | +0.77(+0.77%) |
May 02, 2019 | 99.62 | 100.08 | 99.29 | 100.04 | 3,996 | +0.41(+0.41%) |
May 01, 2019 | 100.85 | 100.85 | 99.61 | 99.63 | 2,962 | -1.04(-1.03%) |
Apr 30, 2019 | 100.50 | 100.67 | 99.89 | 100.67 | 2,054 | +0.34(+0.34%) |
Apr 29, 2019 | 100.44 | 100.51 | 100.26 | 100.33 | 3,542 | -0.02(-0.02%) |
Apr 26, 2019 | 100.34 | 100.42 | 99.65 | 100.35 | 7,418 | -0.12(-0.12%) |
Apr 25, 2019 | 100.75 | 100.79 | 99.97 | 100.47 | 3,668 | -0.52(-0.52%) |
Apr 24, 2019 | 101.21 | 101.38 | 100.97 | 100.99 | 3,962 | +0.18(+0.18%) |
Apr 23, 2019 | 100.00 | 101.16 | 100.00 | 100.81 | 2,827 | +1.00(+1.01%) |
Apr 22, 2019 | 100.00 | 100.23 | 99.70 | 99.81 | 19,288 | -0.47(-0.47%) |
Apr 18, 2019 | 100.64 | 100.64 | 100.09 | 100.27 | 8,171 | -0.23(-0.23%) |
Apr 17, 2019 | 100.65 | 100.76 | 100.26 | 100.50 | 5,252 | +0.07(+0.07%) |
Apr 16, 2019 | 100.62 | 100.64 | 100.22 | 100.43 | 7,485 | +0.29(+0.29%) |
Apr 15, 2019 | 99.47 | 100.22 | 99.47 | 100.14 | 6,066 | +0.72(+0.72%) |
Apr 12, 2019 | 99.39 | 99.72 | 99.39 | 99.43 | 9,676 | +0.32(+0.32%) |
Apr 11, 2019 | 98.90 | 99.16 | 98.90 | 99.11 | 5,979 | +0.02(+0.02%) |
Apr 10, 2019 | 98.47 | 99.11 | 98.47 | 99.09 | 5,351 | +0.34(+0.35%) |
Apr 09, 2019 | 99.39 | 99.39 | 98.70 | 98.75 | 4,417 | -0.91(-0.91%) |
Apr 08, 2019 | 99.12 | 99.66 | 99.09 | 99.66 | 16,007 | +0.35(+0.36%) |
Apr 05, 2019 | 98.77 | 99.42 | 98.77 | 99.30 | 11,396 | +0.84(+0.85%) |
Apr 04, 2019 | 97.70 | 98.47 | 97.70 | 98.47 | 5,171 | +0.77(+0.79%) |
Apr 03, 2019 | 97.55 | 97.89 | 97.55 | 97.70 | 18,611 | +0.60(+0.62%) |
Apr 02, 2019 | 97.71 | 97.71 | 97.08 | 97.09 | 6,095 | -1.29(-1.31%) |
Apr 01, 2019 | 98.20 | 98.38 | 98.00 | 98.38 | 12,178 | +0.93(+0.95%) |
Mar 29, 2019 | 97.33 | 97.51 | 97.17 | 97.45 | 4,408 | +0.57(+0.59%) |
Mar 28, 2019 | 96.88 | 97.25 | 96.61 | 96.89 | 7,530 | +0.38(+0.40%) |
Mar 27, 2019 | 96.87 | 97.02 | 96.22 | 96.50 | 4,716 | -0.22(-0.23%) |
Mar 26, 2019 | 96.94 | 97.43 | 96.36 | 96.73 | 13,402 | +0.40(+0.42%) |
Mar 25, 2019 | 96.01 | 96.77 | 95.96 | 96.33 | 11,194 | +0.24(+0.25%) |
Mar 22, 2019 | 97.26 | 97.67 | 96.09 | 96.09 | 10,321 | -1.62(-1.66%) |
Mar 21, 2019 | 96.59 | 97.79 | 96.59 | 97.70 | 7,731 | +1.32(+1.37%) |
Mar 20, 2019 | 96.39 | 96.77 | 95.72 | 96.38 | 17,817 | -0.02(-0.02%) |
Mar 19, 2019 | 96.29 | 97.05 | 96.25 | 96.40 | 11,566 | +0.58(+0.60%) |
Mar 18, 2019 | 94.60 | 95.93 | 94.60 | 95.83 | 13,268 | +1.26(+1.33%) |
Mar 15, 2019 | 94.43 | 94.62 | 94.08 | 94.57 | 5,375 | +0.41(+0.43%) |
Mar 14, 2019 | 94.28 | 94.28 | 94.12 | 94.16 | 5,009 | -0.56(-0.59%) |
Mar 13, 2019 | 94.44 | 95.07 | 94.44 | 94.72 | 7,056 | +0.70(+0.74%) |
Mar 12, 2019 | 94.02 | 94.13 | 93.65 | 94.02 | 5,383 | +0.31(+0.33%) |
Mar 11, 2019 | 92.63 | 93.74 | 92.63 | 93.71 | 8,176 | +1.38(+1.49%) |
Mar 08, 2019 | 92.24 | 92.34 | 91.80 | 92.34 | 12,364 | -0.46(-0.49%) |
Mar 07, 2019 | 93.74 | 93.74 | 92.52 | 92.79 | 13,048 | -1.49(-1.58%) |
Mar 06, 2019 | 95.12 | 95.12 | 94.27 | 94.28 | 7,183 | -0.75(-0.79%) |
Mar 05, 2019 | 95.16 | 95.21 | 94.87 | 95.03 | 3,137 | +0.32(+0.34%) |
Mar 04, 2019 | 95.58 | 95.63 | 94.19 | 94.71 | 29,212 | -0.50(-0.53%) |