Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.33 | 108.32 | 104.60 | 107.20 | 1,229,052 | +1.92(+1.82%) |
May 30, 2019 | 106.94 | 107.36 | 103.24 | 105.29 | 798,914 | -0.36(-0.34%) |
May 29, 2019 | 101.53 | 106.03 | 101.53 | 105.64 | 848,589 | +1.74(+1.68%) |
May 28, 2019 | 105.33 | 106.22 | 103.90 | 103.90 | 709,665 | -1.43(-1.36%) |
May 24, 2019 | 104.47 | 105.76 | 103.47 | 105.33 | 378,141 | +0.73(+0.70%) |
May 23, 2019 | 106.15 | 106.89 | 104.33 | 104.60 | 708,660 | -1.56(-1.47%) |
May 22, 2019 | 105.09 | 106.26 | 104.45 | 106.15 | 406,003 | +0.44(+0.42%) |
May 21, 2019 | 105.62 | 106.36 | 104.39 | 105.71 | 664,610 | -0.30(-0.28%) |
May 20, 2019 | 104.64 | 106.21 | 104.57 | 106.01 | 484,885 | +1.82(+1.75%) |
May 17, 2019 | 102.72 | 104.95 | 102.72 | 104.18 | 588,840 | +0.53(+0.51%) |
May 16, 2019 | 102.20 | 103.80 | 102.20 | 103.65 | 642,729 | +1.35(+1.32%) |
May 15, 2019 | 102.93 | 103.36 | 101.43 | 102.30 | 667,114 | -1.17(-1.13%) |
May 14, 2019 | 101.44 | 104.02 | 101.44 | 103.47 | 862,733 | +1.90(+1.87%) |
May 13, 2019 | 100.48 | 101.86 | 100.48 | 101.57 | 605,752 | -0.28(-0.27%) |
May 10, 2019 | 101.82 | 102.56 | 100.67 | 101.85 | 735,162 | -0.18(-0.17%) |
May 09, 2019 | 100.34 | 102.88 | 100.34 | 102.03 | 1,015,217 | +0.95(+0.94%) |
May 08, 2019 | 100.02 | 101.44 | 99.98 | 101.07 | 1,367,774 | +0.84(+0.84%) |
May 07, 2019 | 101.41 | 102.36 | 99.84 | 100.23 | 990,363 | -1.27(-1.25%) |
May 06, 2019 | 98.68 | 102.33 | 98.48 | 101.50 | 715,399 | +2.06(+2.07%) |
May 03, 2019 | 99.26 | 100.77 | 98.93 | 99.45 | 718,915 | +1.06(+1.08%) |
May 02, 2019 | 99.11 | 99.38 | 98.29 | 98.38 | 1,024,489 | -1.12(-1.13%) |
May 01, 2019 | 99.69 | 100.45 | 99.24 | 99.51 | 519,240 | -0.56(-0.56%) |
Apr 30, 2019 | 99.89 | 100.30 | 99.34 | 100.07 | 789,140 | +0.60(+0.60%) |
Apr 29, 2019 | 99.67 | 100.62 | 99.12 | 99.47 | 419,122 | -0.54(-0.54%) |
Apr 26, 2019 | 99.81 | 100.92 | 99.43 | 100.01 | 339,860 | -0.19(-0.19%) |
Apr 25, 2019 | 99.19 | 100.36 | 98.96 | 100.19 | 393,621 | +0.38(+0.38%) |
Apr 24, 2019 | 99.27 | 100.08 | 99.27 | 99.81 | 610,750 | +0.23(+0.23%) |
Apr 23, 2019 | 100.12 | 100.45 | 99.16 | 99.58 | 522,118 | +0.05(+0.05%) |
Apr 22, 2019 | 99.44 | 99.82 | 98.60 | 99.54 | 496,165 | -0.19(-0.19%) |
Apr 18, 2019 | 99.61 | 100.14 | 98.79 | 99.72 | 655,756 | +0.45(+0.46%) |
Apr 17, 2019 | 96.59 | 99.63 | 96.59 | 99.27 | 653,328 | +1.84(+1.89%) |
Apr 16, 2019 | 96.05 | 97.78 | 96.05 | 97.43 | 473,926 | +1.22(+1.27%) |
Apr 15, 2019 | 95.08 | 96.85 | 94.78 | 96.21 | 486,440 | +1.52(+1.60%) |
Apr 12, 2019 | 94.55 | 96.06 | 94.52 | 94.69 | 443,331 | +0.24(+0.25%) |
Apr 11, 2019 | 94.93 | 95.17 | 93.90 | 94.45 | 581,295 | -0.23(-0.24%) |
Apr 10, 2019 | 93.20 | 94.87 | 92.60 | 94.68 | 912,096 | +1.21(+1.30%) |
Apr 09, 2019 | 94.29 | 95.03 | 93.14 | 93.47 | 487,755 | -0.67(-0.71%) |
Apr 08, 2019 | 94.73 | 95.02 | 93.90 | 94.14 | 427,945 | -0.26(-0.27%) |
Apr 05, 2019 | 94.20 | 94.66 | 93.61 | 94.39 | 750,291 | +0.10(+0.10%) |
Apr 04, 2019 | 94.07 | 94.87 | 92.87 | 94.30 | 441,495 | +0.05(+0.05%) |
Apr 03, 2019 | 95.15 | 95.82 | 94.22 | 94.25 | 615,378 | -0.79(-0.83%) |
Apr 02, 2019 | 94.89 | 96.00 | 94.80 | 95.03 | 467,679 | -0.33(-0.34%) |
Apr 01, 2019 | 94.00 | 95.36 | 93.56 | 95.36 | 598,322 | +1.37(+1.46%) |
Mar 29, 2019 | 92.95 | 94.05 | 92.95 | 93.99 | 675,354 | +1.26(+1.36%) |
Mar 28, 2019 | 93.22 | 93.27 | 91.92 | 92.73 | 644,764 | -0.12(-0.13%) |
Mar 27, 2019 | 93.08 | 93.31 | 92.05 | 92.85 | 668,341 | -0.48(-0.52%) |
Mar 26, 2019 | 93.55 | 93.77 | 91.65 | 93.33 | 948,098 | -0.47(-0.50%) |
Mar 25, 2019 | 93.98 | 94.69 | 93.40 | 93.80 | 837,839 | -0.19(-0.20%) |
Mar 22, 2019 | 92.88 | 94.25 | 91.70 | 93.99 | 973,988 | +0.72(+0.77%) |
Mar 21, 2019 | 93.44 | 94.57 | 92.77 | 93.27 | 563,498 | +0.02(+0.02%) |
Mar 20, 2019 | 94.34 | 95.57 | 93.08 | 93.25 | 671,246 | -0.81(-0.86%) |
Mar 19, 2019 | 94.54 | 95.45 | 93.82 | 94.06 | 726,267 | -0.32(-0.33%) |
Mar 18, 2019 | 95.36 | 96.57 | 94.38 | 94.38 | 726,110 | -1.21(-1.27%) |
Mar 15, 2019 | 94.13 | 96.53 | 93.05 | 95.59 | 1,712,399 | +1.77(+1.88%) |
Mar 14, 2019 | 94.51 | 94.63 | 93.06 | 93.82 | 680,432 | -0.56(-0.59%) |
Mar 13, 2019 | 94.48 | 94.90 | 93.09 | 94.38 | 950,496 | +0.17(+0.18%) |
Mar 12, 2019 | 93.32 | 94.41 | 93.10 | 94.21 | 779,592 | +1.14(+1.23%) |
Mar 11, 2019 | 91.75 | 93.46 | 90.86 | 93.07 | 868,829 | +2.14(+2.35%) |
Mar 08, 2019 | 91.48 | 91.48 | 88.17 | 90.93 | 1,314,762 | -0.39(-0.43%) |
Mar 07, 2019 | 93.52 | 93.82 | 90.91 | 91.32 | 1,166,238 | -2.04(-2.18%) |
Mar 06, 2019 | 95.03 | 95.44 | 93.10 | 93.36 | 732,917 | -2.08(-2.18%) |
Mar 05, 2019 | 96.53 | 96.86 | 94.96 | 95.44 | 927,556 | -0.62(-0.65%) |
Mar 04, 2019 | 94.73 | 96.12 | 94.17 | 96.06 | 866,330 | +1.32(+1.39%) |