Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.48 | 87.96 | 86.30 | 87.11 | 522,400 | -1.65(-1.86%) |
May 30, 2019 | 88.21 | 89.52 | 87.83 | 88.76 | 333,626 | +0.48(+0.54%) |
May 29, 2019 | 89.26 | 89.77 | 87.57 | 88.28 | 765,388 | -1.19(-1.33%) |
May 28, 2019 | 89.07 | 91.00 | 88.76 | 89.47 | 483,165 | +0.74(+0.83%) |
May 24, 2019 | 89.60 | 91.00 | 88.57 | 88.73 | 314,600 | +0.02(+0.02%) |
May 23, 2019 | 91.00 | 91.88 | 87.74 | 88.71 | 687,392 | -3.69(-3.99%) |
May 22, 2019 | 90.88 | 92.77 | 90.88 | 92.40 | 427,077 | +0.76(+0.83%) |
May 21, 2019 | 90.51 | 92.35 | 90.51 | 91.64 | 376,237 | +1.52(+1.69%) |
May 20, 2019 | 88.11 | 90.77 | 87.12 | 90.12 | 575,865 | +0.67(+0.75%) |
May 17, 2019 | 92.74 | 93.22 | 89.23 | 89.45 | 671,900 | -4.26(-4.55%) |
May 16, 2019 | 93.34 | 94.88 | 92.53 | 93.71 | 663,049 | +1.01(+1.09%) |
May 15, 2019 | 91.40 | 93.30 | 90.84 | 92.70 | 465,752 | +0.90(+0.98%) |
May 14, 2019 | 92.50 | 93.49 | 90.89 | 91.80 | 542,071 | +0.10(+0.11%) |
May 13, 2019 | 92.20 | 92.20 | 89.06 | 91.70 | 1,166,019 | -3.10(-3.27%) |
May 10, 2019 | 96.19 | 96.89 | 93.70 | 94.80 | 838,100 | -1.73(-1.79%) |
May 09, 2019 | 96.05 | 97.12 | 92.31 | 96.53 | 835,469 | -0.32(-0.33%) |
May 08, 2019 | 98.62 | 99.50 | 96.65 | 96.85 | 838,928 | -1.88(-1.90%) |
May 07, 2019 | 99.99 | 100.92 | 96.80 | 98.73 | 1,084,909 | -1.73(-1.72%) |
May 06, 2019 | 101.43 | 102.50 | 99.66 | 100.46 | 1,110,723 | -4.42(-4.21%) |
May 03, 2019 | 104.40 | 105.07 | 102.82 | 104.88 | 704,100 | +1.02(+0.98%) |
May 02, 2019 | 102.57 | 104.56 | 100.69 | 103.86 | 703,819 | +1.32(+1.29%) |
May 01, 2019 | 103.06 | 103.56 | 101.23 | 102.54 | 754,805 | -1.01(-0.98%) |
Apr 30, 2019 | 102.58 | 103.57 | 100.59 | 103.55 | 1,075,097 | +1.60(+1.57%) |
Apr 29, 2019 | 101.60 | 104.66 | 100.72 | 101.95 | 1,441,167 | +1.91(+1.91%) |
Apr 26, 2019 | 99.30 | 100.45 | 96.50 | 100.04 | 1,392,200 | +1.17(+1.18%) |
Apr 25, 2019 | 101.60 | 104.00 | 98.15 | 98.87 | 2,717,417 | -1.55(-1.54%) |
Apr 24, 2019 | 109.21 | 109.25 | 100.25 | 100.42 | 8,783,758 | -30.15(-23.09%) |
Apr 23, 2019 | 129.46 | 132.30 | 127.60 | 130.57 | 1,821,870 | +1.84(+1.43%) |
Apr 22, 2019 | 129.00 | 129.05 | 124.60 | 128.73 | 845,531 | -0.09(-0.07%) |
Apr 18, 2019 | 129.47 | 130.64 | 127.74 | 128.82 | 448,500 | -0.34(-0.26%) |
Apr 17, 2019 | 130.45 | 130.90 | 127.54 | 129.16 | 440,701 | -0.52(-0.40%) |
Apr 16, 2019 | 128.10 | 131.35 | 127.66 | 129.68 | 453,671 | +2.15(+1.69%) |
Apr 15, 2019 | 128.01 | 130.10 | 126.76 | 127.53 | 491,021 | -0.51(-0.40%) |
Apr 12, 2019 | 129.16 | 130.00 | 127.06 | 128.04 | 410,200 | +0.13(+0.10%) |
Apr 11, 2019 | 126.48 | 128.98 | 126.00 | 127.91 | 553,570 | +1.91(+1.52%) |
Apr 10, 2019 | 122.40 | 126.48 | 121.97 | 126.00 | 458,795 | +3.94(+3.23%) |
Apr 09, 2019 | 123.65 | 126.48 | 121.73 | 122.06 | 388,957 | -1.80(-1.45%) |
Apr 08, 2019 | 124.24 | 124.44 | 121.59 | 123.86 | 367,337 | -0.50(-0.40%) |
Apr 05, 2019 | 122.91 | 124.89 | 122.06 | 124.36 | 635,400 | +2.77(+2.28%) |
Apr 04, 2019 | 122.55 | 123.48 | 118.65 | 121.59 | 372,170 | -1.04(-0.85%) |
Apr 03, 2019 | 123.01 | 123.92 | 122.09 | 122.63 | 419,684 | +1.15(+0.95%) |
Apr 02, 2019 | 119.62 | 122.50 | 118.43 | 121.48 | 395,004 | +2.54(+2.14%) |
Apr 01, 2019 | 118.31 | 119.96 | 115.44 | 118.94 | 575,199 | +1.25(+1.06%) |
Mar 29, 2019 | 117.05 | 118.52 | 116.25 | 117.69 | 537,400 | +1.24(+1.06%) |
Mar 28, 2019 | 116.41 | 117.99 | 115.21 | 116.45 | 337,764 | +0.74(+0.64%) |
Mar 27, 2019 | 121.80 | 123.33 | 114.40 | 115.71 | 3,053,951 | -5.56(-4.58%) |
Mar 26, 2019 | 121.94 | 122.45 | 120.48 | 121.27 | 354,378 | +0.80(+0.66%) |
Mar 25, 2019 | 118.23 | 121.94 | 116.40 | 120.47 | 600,871 | +1.22(+1.02%) |
Mar 22, 2019 | 124.93 | 125.29 | 118.88 | 119.25 | 567,500 | -6.30(-5.02%) |
Mar 21, 2019 | 122.54 | 126.22 | 122.54 | 125.55 | 355,720 | +2.79(+2.27%) |
Mar 20, 2019 | 120.62 | 124.00 | 120.12 | 122.76 | 536,222 | +1.43(+1.18%) |
Mar 19, 2019 | 126.89 | 127.81 | 120.34 | 121.33 | 823,496 | -6.50(-5.08%) |
Mar 18, 2019 | 124.73 | 128.08 | 124.18 | 127.83 | 444,394 | +3.12(+2.50%) |
Mar 15, 2019 | 126.24 | 127.37 | 124.67 | 124.71 | 1,061,900 | -0.76(-0.61%) |
Mar 14, 2019 | 124.95 | 126.09 | 123.78 | 125.47 | 311,950 | +0.44(+0.35%) |
Mar 13, 2019 | 124.19 | 126.52 | 124.13 | 125.03 | 486,539 | +1.05(+0.85%) |
Mar 12, 2019 | 122.67 | 124.93 | 120.64 | 123.98 | 510,307 | +1.01(+0.82%) |
Mar 11, 2019 | 122.20 | 123.33 | 120.71 | 122.97 | 817,843 | +0.77(+0.63%) |
Mar 08, 2019 | 119.64 | 122.89 | 118.62 | 122.20 | 785,300 | +0.51(+0.42%) |
Mar 07, 2019 | 124.02 | 125.77 | 121.15 | 121.69 | 930,616 | -3.05(-2.45%) |
Mar 06, 2019 | 128.35 | 129.07 | 124.54 | 124.74 | 844,193 | -4.62(-3.57%) |
Mar 05, 2019 | 130.00 | 132.88 | 128.92 | 129.36 | 502,391 | -1.42(-1.09%) |
Mar 04, 2019 | 130.32 | 130.79 | 126.54 | 130.78 | 891,107 | +1.22(+0.94%) |