Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 81.20 | 82.14 | 80.54 | 81.11 | 119,205 | -1.88(-2.26%) |
May 30, 2019 | 84.49 | 85.71 | 82.56 | 82.99 | 159,176 | -1.32(-1.56%) |
May 29, 2019 | 82.80 | 84.58 | 81.86 | 84.30 | 158,002 | +0.09(+0.11%) |
May 28, 2019 | 84.96 | 85.01 | 83.31 | 84.21 | 128,561 | -0.28(-0.33%) |
May 24, 2019 | 86.84 | 87.21 | 84.11 | 84.49 | 60,703 | -1.03(-1.21%) |
May 23, 2019 | 88.91 | 88.91 | 84.39 | 85.52 | 138,196 | -5.54(-6.09%) |
May 22, 2019 | 94.17 | 94.36 | 90.32 | 91.07 | 50,905 | -3.85(-4.06%) |
May 21, 2019 | 94.17 | 95.86 | 93.79 | 94.92 | 89,677 | +1.22(+1.30%) |
May 20, 2019 | 94.45 | 94.64 | 93.51 | 93.70 | 80,926 | -1.03(-1.09%) |
May 17, 2019 | 97.55 | 97.93 | 94.73 | 94.73 | 135,782 | -3.57(-3.63%) |
May 16, 2019 | 98.02 | 99.15 | 97.65 | 98.30 | 29,165 | +0.94(+0.97%) |
May 15, 2019 | 94.83 | 97.65 | 94.45 | 97.36 | 32,726 | +1.13(+1.17%) |
May 14, 2019 | 94.26 | 96.89 | 94.17 | 96.24 | 101,869 | +3.20(+3.43%) |
May 13, 2019 | 96.99 | 96.99 | 92.07 | 93.04 | 211,873 | -5.45(-5.53%) |
May 10, 2019 | 98.87 | 99.43 | 96.80 | 98.49 | 90,635 | -1.13(-1.13%) |
May 09, 2019 | 98.96 | 99.81 | 97.27 | 99.62 | 72,152 | -0.28(-0.28%) |
May 08, 2019 | 101.03 | 102.06 | 99.71 | 99.90 | 117,965 | -1.13(-1.12%) |
May 07, 2019 | 102.34 | 102.44 | 100.01 | 101.03 | 101,165 | -2.73(-2.63%) |
May 06, 2019 | 101.03 | 104.13 | 100.75 | 103.75 | 143,627 | +0.66(+0.64%) |
May 03, 2019 | 101.59 | 103.75 | 101.59 | 103.10 | 199,987 | +2.54(+2.52%) |
May 02, 2019 | 100.75 | 101.31 | 98.21 | 100.56 | 281,398 | -0.94(-0.93%) |
May 01, 2019 | 104.79 | 106.01 | 101.50 | 101.50 | 135,464 | -3.29(-3.14%) |
Apr 30, 2019 | 109.68 | 110.05 | 104.51 | 104.79 | 205,499 | -3.95(-3.63%) |
Apr 29, 2019 | 109.58 | 109.96 | 108.27 | 108.74 | 81,290 | -0.56(-0.52%) |
Apr 26, 2019 | 109.11 | 110.10 | 107.33 | 109.30 | 140,251 | -0.66(-0.60%) |
Apr 25, 2019 | 112.78 | 113.22 | 109.86 | 109.96 | 176,559 | -2.44(-2.17%) |
Apr 24, 2019 | 117.76 | 117.76 | 112.40 | 112.40 | 105,094 | -5.55(-4.70%) |
Apr 23, 2019 | 117.29 | 118.89 | 116.63 | 117.95 | 177,004 | +0.75(+0.64%) |
Apr 22, 2019 | 114.28 | 117.48 | 114.00 | 117.19 | 155,049 | +4.04(+3.57%) |
Apr 18, 2019 | 114.94 | 116.16 | 112.87 | 113.15 | 180,164 | -1.41(-1.23%) |
Apr 17, 2019 | 115.50 | 116.07 | 114.00 | 114.56 | 137,453 | -0.38(-0.33%) |
Apr 16, 2019 | 112.59 | 115.17 | 112.03 | 114.94 | 191,511 | +2.82(+2.52%) |
Apr 15, 2019 | 112.50 | 113.44 | 111.37 | 112.12 | 199,833 | -0.66(-0.58%) |
Apr 12, 2019 | 114.56 | 115.31 | 112.68 | 112.78 | 216,341 | -0.28(-0.25%) |
Apr 11, 2019 | 113.25 | 114.50 | 111.84 | 113.06 | 122,825 | -0.56(-0.50%) |
Apr 10, 2019 | 113.25 | 114.73 | 112.97 | 113.62 | 86,437 | +1.03(+0.92%) |
Apr 09, 2019 | 113.91 | 114.09 | 112.12 | 112.59 | 126,159 | -1.88(-1.64%) |
Apr 08, 2019 | 114.28 | 115.69 | 113.72 | 114.47 | 170,390 | +0.56(+0.50%) |
Apr 05, 2019 | 111.46 | 114.09 | 111.08 | 113.91 | 193,326 | +3.29(+2.97%) |
Apr 04, 2019 | 109.30 | 110.80 | 107.89 | 110.61 | 170,850 | +1.22(+1.12%) |
Apr 03, 2019 | 111.93 | 113.20 | 109.02 | 109.39 | 172,623 | -1.69(-1.52%) |
Apr 02, 2019 | 112.68 | 113.44 | 110.52 | 111.08 | 160,279 | -1.22(-1.09%) |
Apr 01, 2019 | 109.68 | 112.50 | 109.11 | 112.31 | 193,401 | +3.76(+3.46%) |
Mar 29, 2019 | 110.71 | 110.90 | 107.33 | 108.55 | 91,986 | -0.28(-0.26%) |
Mar 28, 2019 | 106.01 | 109.06 | 105.92 | 108.83 | 87,154 | +1.97(+1.85%) |
Mar 27, 2019 | 107.89 | 108.64 | 105.63 | 106.86 | 124,820 | -0.85(-0.79%) |
Mar 26, 2019 | 107.89 | 109.86 | 107.04 | 107.70 | 166,622 | +1.69(+1.60%) |
Mar 25, 2019 | 105.54 | 106.39 | 103.75 | 106.01 | 164,606 | -0.09(-0.09%) |
Mar 22, 2019 | 110.80 | 111.18 | 105.54 | 106.10 | 188,761 | -6.02(-5.36%) |
Mar 21, 2019 | 111.56 | 112.68 | 110.61 | 112.12 | 247,436 | +0.28(+0.25%) |
Mar 20, 2019 | 109.96 | 113.53 | 109.30 | 111.84 | 221,887 | +1.50(+1.36%) |
Mar 19, 2019 | 112.40 | 113.44 | 109.77 | 110.33 | 156,012 | -1.22(-1.09%) |
Mar 18, 2019 | 107.70 | 111.79 | 107.70 | 111.56 | 125,515 | +4.41(+4.11%) |
Mar 15, 2019 | 107.43 | 108.88 | 106.96 | 107.15 | 133,452 | -0.75(-0.70%) |
Mar 14, 2019 | 107.80 | 109.12 | 107.62 | 107.90 | 140,667 | +0.47(+0.44%) |
Mar 13, 2019 | 106.49 | 107.80 | 106.02 | 107.43 | 139,599 | +1.97(+1.87%) |
Mar 12, 2019 | 103.39 | 106.21 | 103.30 | 105.46 | 147,421 | +2.53(+2.46%) |
Mar 11, 2019 | 100.86 | 103.58 | 100.58 | 102.92 | 116,710 | +3.10(+3.10%) |
Mar 08, 2019 | 99.92 | 100.92 | 98.42 | 99.83 | 176,821 | -2.25(-2.21%) |
Mar 07, 2019 | 104.24 | 104.24 | 101.89 | 102.08 | 179,791 | -2.06(-1.98%) |
Mar 06, 2019 | 107.62 | 107.62 | 103.58 | 104.14 | 297,489 | -4.03(-3.73%) |
Mar 05, 2019 | 110.24 | 110.36 | 107.62 | 108.18 | 162,020 | -1.78(-1.62%) |
Mar 04, 2019 | 109.77 | 111.18 | 107.90 | 109.96 | 127,410 | +1.03(+0.95%) |