Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.56 | 95.94 | 93.55 | 93.78 | 223,554 | -2.57(-2.67%) |
May 30, 2019 | 95.66 | 96.89 | 95.66 | 96.35 | 177,981 | +1.04(+1.09%) |
May 29, 2019 | 95.97 | 96.66 | 94.60 | 95.31 | 246,115 | -1.39(-1.43%) |
May 28, 2019 | 97.68 | 97.81 | 96.17 | 96.70 | 195,139 | -0.51(-0.52%) |
May 24, 2019 | 97.04 | 97.60 | 96.03 | 97.21 | 311,168 | +0.97(+1.01%) |
May 23, 2019 | 97.37 | 97.37 | 95.36 | 96.24 | 278,645 | -2.41(-2.44%) |
May 22, 2019 | 99.18 | 100.21 | 97.70 | 98.64 | 265,986 | -1.56(-1.56%) |
May 21, 2019 | 100.52 | 101.33 | 100.06 | 100.20 | 196,881 | +0.94(+0.95%) |
May 20, 2019 | 100.09 | 100.69 | 98.33 | 99.26 | 321,351 | -3.15(-3.07%) |
May 17, 2019 | 103.57 | 104.37 | 101.68 | 102.41 | 302,750 | -2.14(-2.05%) |
May 16, 2019 | 104.30 | 105.94 | 103.20 | 104.55 | 364,432 | -0.34(-0.32%) |
May 15, 2019 | 103.13 | 105.41 | 102.72 | 104.89 | 232,920 | +0.71(+0.68%) |
May 14, 2019 | 104.33 | 104.87 | 103.29 | 104.17 | 310,961 | +0.97(+0.94%) |
May 13, 2019 | 105.98 | 106.36 | 102.90 | 103.20 | 310,321 | -5.55(-5.11%) |
May 10, 2019 | 109.86 | 110.16 | 106.34 | 108.75 | 365,212 | -1.72(-1.56%) |
May 09, 2019 | 108.33 | 111.30 | 102.95 | 110.48 | 566,685 | -5.42(-4.67%) |
May 08, 2019 | 117.17 | 118.08 | 115.03 | 115.89 | 351,423 | -2.03(-1.72%) |
May 07, 2019 | 118.25 | 119.49 | 116.39 | 117.92 | 213,074 | -1.87(-1.56%) |
May 06, 2019 | 118.06 | 119.97 | 115.95 | 119.79 | 153,915 | -1.40(-1.15%) |
May 03, 2019 | 119.24 | 121.32 | 118.75 | 121.19 | 195,597 | +2.84(+2.40%) |
May 02, 2019 | 119.21 | 120.90 | 117.37 | 118.35 | 190,733 | -1.18(-0.99%) |
May 01, 2019 | 122.10 | 122.70 | 119.39 | 119.53 | 403,763 | -1.94(-1.60%) |
Apr 30, 2019 | 119.31 | 121.85 | 119.31 | 121.47 | 273,137 | +2.09(+1.75%) |
Apr 29, 2019 | 118.30 | 120.06 | 117.79 | 119.39 | 165,323 | +1.06(+0.89%) |
Apr 26, 2019 | 117.24 | 118.47 | 114.55 | 118.33 | 436,301 | +0.37(+0.31%) |
Apr 25, 2019 | 122.20 | 122.48 | 116.62 | 117.96 | 436,293 | -4.41(-3.60%) |
Apr 24, 2019 | 122.45 | 125.03 | 122.37 | 122.37 | 167,830 | +0.05(+0.04%) |
Apr 23, 2019 | 120.78 | 122.63 | 120.49 | 122.32 | 171,603 | +1.63(+1.35%) |
Apr 22, 2019 | 121.86 | 122.68 | 120.16 | 120.70 | 162,905 | -1.25(-1.03%) |
Apr 18, 2019 | 120.79 | 123.52 | 120.68 | 121.95 | 268,141 | +0.83(+0.68%) |
Apr 17, 2019 | 121.40 | 121.60 | 119.28 | 121.12 | 213,530 | +1.00(+0.83%) |
Apr 16, 2019 | 118.27 | 120.30 | 117.91 | 120.12 | 189,287 | +2.73(+2.33%) |
Apr 15, 2019 | 118.52 | 118.96 | 116.58 | 117.39 | 116,235 | -0.96(-0.81%) |
Apr 12, 2019 | 117.03 | 119.00 | 117.03 | 118.35 | 365,732 | +2.06(+1.77%) |
Apr 11, 2019 | 118.27 | 118.45 | 115.85 | 116.29 | 222,179 | -1.70(-1.44%) |
Apr 10, 2019 | 116.50 | 118.15 | 115.80 | 117.99 | 270,036 | +1.73(+1.49%) |
Apr 09, 2019 | 117.69 | 118.08 | 116.05 | 116.26 | 185,775 | -1.39(-1.18%) |
Apr 08, 2019 | 116.66 | 118.08 | 116.03 | 117.65 | 201,963 | +0.97(+0.83%) |
Apr 05, 2019 | 115.36 | 116.82 | 114.21 | 116.67 | 117,649 | +2.03(+1.77%) |
Apr 04, 2019 | 115.15 | 115.93 | 114.25 | 114.64 | 218,331 | -0.22(-0.19%) |
Apr 03, 2019 | 111.91 | 115.54 | 111.71 | 114.86 | 304,194 | +4.77(+4.33%) |
Apr 02, 2019 | 110.91 | 111.14 | 110.04 | 110.09 | 202,399 | -0.81(-0.73%) |
Apr 01, 2019 | 108.68 | 111.53 | 108.68 | 110.90 | 241,437 | +3.17(+2.95%) |
Mar 29, 2019 | 105.35 | 108.45 | 105.30 | 107.73 | 348,167 | +3.29(+3.15%) |
Mar 28, 2019 | 103.67 | 104.75 | 103.09 | 104.44 | 266,318 | +1.06(+1.02%) |
Mar 27, 2019 | 104.53 | 104.88 | 102.36 | 103.38 | 223,034 | -1.15(-1.10%) |
Mar 26, 2019 | 106.13 | 107.40 | 104.05 | 104.53 | 302,018 | -1.00(-0.95%) |
Mar 25, 2019 | 105.85 | 107.69 | 105.27 | 105.53 | 273,383 | -0.93(-0.88%) |
Mar 22, 2019 | 110.35 | 110.57 | 106.40 | 106.47 | 236,130 | -4.47(-4.03%) |
Mar 21, 2019 | 107.11 | 111.77 | 107.11 | 110.94 | 304,267 | +3.52(+3.28%) |
Mar 20, 2019 | 107.80 | 108.50 | 106.02 | 107.42 | 331,308 | -0.09(-0.08%) |
Mar 19, 2019 | 108.37 | 109.00 | 107.00 | 107.50 | 439,314 | -0.29(-0.27%) |
Mar 18, 2019 | 107.07 | 108.33 | 105.82 | 107.79 | 313,929 | +0.92(+0.86%) |
Mar 15, 2019 | 105.83 | 108.09 | 104.89 | 106.87 | 559,893 | +1.41(+1.34%) |
Mar 14, 2019 | 106.36 | 106.80 | 105.39 | 105.46 | 344,164 | -0.89(-0.84%) |
Mar 13, 2019 | 107.54 | 107.80 | 106.20 | 106.35 | 376,997 | -0.97(-0.90%) |
Mar 12, 2019 | 106.46 | 107.50 | 105.66 | 107.32 | 232,126 | +1.05(+0.98%) |
Mar 11, 2019 | 105.21 | 106.48 | 105.06 | 106.28 | 211,249 | +1.66(+1.58%) |
Mar 08, 2019 | 104.11 | 105.69 | 103.54 | 104.62 | 211,042 | -0.79(-0.75%) |
Mar 07, 2019 | 105.46 | 105.86 | 103.47 | 105.41 | 203,540 | -0.12(-0.12%) |
Mar 06, 2019 | 108.33 | 108.33 | 105.53 | 105.53 | 251,876 | -2.25(-2.09%) |
Mar 05, 2019 | 106.88 | 108.13 | 106.80 | 107.78 | 196,502 | -0.23(-0.21%) |
Mar 04, 2019 | 109.28 | 109.99 | 107.74 | 108.01 | 334,106 | -0.94(-0.86%) |