Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 104.22 | 104.22 | 103.33 | 103.51 | 17,145 | -1.60(-1.52%) |
May 30, 2019 | 105.26 | 105.25 | 104.75 | 105.11 | 6,232 | +0.19(+0.18%) |
May 29, 2019 | 105.16 | 105.16 | 104.38 | 104.92 | 25,205 | -0.90(-0.85%) |
May 28, 2019 | 107.59 | 107.59 | 105.69 | 105.81 | 9,869 | -1.64(-1.53%) |
May 24, 2019 | 108.23 | 108.23 | 107.42 | 107.46 | 5,900 | -0.40(-0.37%) |
May 23, 2019 | 107.75 | 107.98 | 107.28 | 107.85 | 123,131 | -0.48(-0.44%) |
May 22, 2019 | 108.03 | 108.42 | 108.03 | 108.33 | 10,111 | -0.04(-0.03%) |
May 21, 2019 | 108.76 | 108.76 | 108.37 | 108.37 | 3,636 | -0.03(-0.02%) |
May 20, 2019 | 108.65 | 108.84 | 108.18 | 108.39 | 7,961 | -0.79(-0.72%) |
May 17, 2019 | 109.58 | 109.87 | 109.02 | 109.18 | 18,036 | -0.50(-0.46%) |
May 16, 2019 | 109.32 | 110.16 | 109.21 | 109.69 | 9,945 | +0.68(+0.63%) |
May 15, 2019 | 108.16 | 109.18 | 107.93 | 109.00 | 82,000 | +0.95(+0.88%) |
May 14, 2019 | 107.83 | 108.69 | 107.83 | 108.05 | 10,565 | +0.69(+0.64%) |
May 13, 2019 | 107.46 | 107.53 | 106.97 | 107.36 | 17,283 | -1.53(-1.41%) |
May 10, 2019 | 107.68 | 109.10 | 106.89 | 108.89 | 16,811 | +0.83(+0.76%) |
May 09, 2019 | 107.79 | 108.22 | 107.11 | 108.07 | 5,929 | -0.31(-0.29%) |
May 08, 2019 | 108.54 | 109.02 | 108.37 | 108.38 | 31,260 | -0.21(-0.19%) |
May 07, 2019 | 109.18 | 109.36 | 107.92 | 108.59 | 110,135 | -1.18(-1.07%) |
May 06, 2019 | 109.05 | 109.93 | 109.05 | 109.77 | 9,657 | -0.62(-0.56%) |
May 03, 2019 | 109.97 | 110.52 | 109.97 | 110.39 | 7,236 | +0.79(+0.72%) |
May 02, 2019 | 109.49 | 109.70 | 109.22 | 109.60 | 13,375 | -0.06(-0.06%) |
May 01, 2019 | 111.09 | 111.09 | 109.66 | 109.66 | 14,335 | -1.29(-1.17%) |
Apr 30, 2019 | 110.02 | 110.97 | 109.92 | 110.95 | 16,376 | +0.90(+0.82%) |
Apr 29, 2019 | 109.79 | 110.22 | 109.79 | 110.05 | 15,567 | +0.24(+0.22%) |
Apr 26, 2019 | 108.90 | 109.86 | 108.90 | 109.82 | 3,896 | +1.41(+1.30%) |
Apr 25, 2019 | 108.52 | 108.72 | 108.40 | 108.41 | 8,258 | -1.39(-1.27%) |
Apr 24, 2019 | 109.61 | 110.03 | 109.53 | 109.80 | 5,249 | +0.18(+0.16%) |
Apr 23, 2019 | 109.60 | 109.67 | 109.38 | 109.62 | 6,434 | +0.21(+0.19%) |
Apr 22, 2019 | 109.67 | 109.80 | 109.38 | 109.42 | 4,497 | -0.43(-0.39%) |
Apr 18, 2019 | 110.25 | 110.25 | 109.34 | 109.85 | 7,236 | +0.11(+0.10%) |
Apr 17, 2019 | 109.42 | 109.86 | 109.42 | 109.74 | 4,991 | +0.57(+0.52%) |
Apr 16, 2019 | 109.31 | 109.31 | 108.91 | 109.17 | 15,770 | +0.04(+0.03%) |
Apr 15, 2019 | 108.84 | 109.18 | 108.84 | 109.14 | 10,943 | +0.24(+0.22%) |
Apr 12, 2019 | 108.64 | 108.89 | 108.64 | 108.89 | 3,228 | +0.55(+0.50%) |
Apr 11, 2019 | 108.38 | 108.42 | 108.17 | 108.35 | 5,782 | +0.14(+0.12%) |
Apr 10, 2019 | 107.77 | 108.32 | 107.77 | 108.21 | 8,985 | +0.51(+0.48%) |
Apr 09, 2019 | 107.75 | 107.75 | 107.54 | 107.70 | 23,821 | -0.33(-0.31%) |
Apr 08, 2019 | 107.62 | 108.06 | 107.49 | 108.03 | 7,698 | +0.41(+0.38%) |
Apr 05, 2019 | 107.57 | 107.63 | 107.43 | 107.63 | 8,350 | +0.21(+0.19%) |
Apr 04, 2019 | 107.16 | 107.45 | 107.08 | 107.42 | 7,260 | +0.48(+0.45%) |
Apr 03, 2019 | 107.26 | 107.51 | 106.69 | 106.95 | 8,481 | -0.33(-0.31%) |
Apr 02, 2019 | 107.50 | 107.53 | 107.15 | 107.28 | 9,950 | -0.36(-0.33%) |
Apr 01, 2019 | 107.72 | 107.72 | 107.40 | 107.64 | 23,641 | +0.35(+0.33%) |
Mar 29, 2019 | 107.15 | 107.38 | 106.81 | 107.29 | 14,473 | +0.42(+0.39%) |
Mar 28, 2019 | 106.95 | 106.96 | 106.61 | 106.87 | 25,124 | +0.79(+0.75%) |
Mar 27, 2019 | 106.34 | 106.34 | 105.50 | 106.08 | 18,605 | -0.17(-0.16%) |
Mar 26, 2019 | 105.88 | 106.58 | 105.84 | 106.25 | 10,234 | +0.92(+0.87%) |
Mar 25, 2019 | 104.67 | 105.59 | 104.66 | 105.33 | 36,276 | +0.34(+0.33%) |
Mar 22, 2019 | 105.73 | 105.94 | 104.99 | 104.99 | 32,844 | -1.17(-1.10%) |
Mar 21, 2019 | 105.11 | 106.33 | 105.11 | 106.16 | 17,783 | +1.47(+1.41%) |
Mar 20, 2019 | 104.82 | 105.02 | 104.48 | 104.68 | 11,140 | -0.65(-0.62%) |
Mar 19, 2019 | 105.55 | 106.06 | 104.96 | 105.33 | 13,109 | -0.12(-0.11%) |
Mar 18, 2019 | 104.92 | 105.54 | 104.92 | 105.45 | 6,982 | +0.20(+0.19%) |
Mar 15, 2019 | 105.27 | 105.60 | 105.05 | 105.25 | 16,217 | +0.41(+0.39%) |
Mar 14, 2019 | 104.94 | 105.03 | 104.80 | 104.84 | 4,111 | -0.33(-0.31%) |
Mar 13, 2019 | 104.63 | 105.38 | 104.63 | 105.17 | 9,877 | +0.67(+0.64%) |
Mar 12, 2019 | 104.69 | 104.69 | 104.47 | 104.50 | 7,677 | -0.20(-0.19%) |
Mar 11, 2019 | 104.08 | 104.73 | 104.08 | 104.69 | 7,205 | +1.40(+1.36%) |
Mar 08, 2019 | 103.20 | 103.31 | 102.81 | 103.29 | 12,750 | -0.22(-0.22%) |
Mar 07, 2019 | 103.73 | 103.73 | 103.27 | 103.52 | 18,409 | -0.25(-0.24%) |
Mar 06, 2019 | 103.93 | 104.18 | 103.63 | 103.77 | 7,763 | -0.27(-0.26%) |
Mar 05, 2019 | 104.19 | 104.30 | 104.00 | 104.03 | 9,620 | -0.25(-0.24%) |
Mar 04, 2019 | 104.83 | 104.86 | 103.55 | 104.28 | 25,602 | -0.27(-0.26%) |