Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.41 | 106.58 | 104.24 | 105.10 | 82,055 | -1.47(-1.38%) |
May 30, 2019 | 105.99 | 106.64 | 105.25 | 106.57 | 75,645 | +0.75(+0.71%) |
May 29, 2019 | 106.77 | 106.77 | 105.09 | 105.81 | 37,580 | -1.94(-1.80%) |
May 28, 2019 | 107.56 | 108.32 | 106.59 | 107.75 | 77,007 | +0.50(+0.46%) |
May 24, 2019 | 107.50 | 108.17 | 106.41 | 107.25 | 70,576 | +0.29(+0.27%) |
May 23, 2019 | 112.23 | 112.23 | 106.27 | 106.96 | 87,824 | -6.36(-5.61%) |
May 22, 2019 | 112.58 | 114.12 | 111.86 | 113.32 | 97,869 | +0.46(+0.41%) |
May 21, 2019 | 111.71 | 115.27 | 111.08 | 112.86 | 127,480 | +1.83(+1.65%) |
May 20, 2019 | 108.08 | 111.62 | 107.69 | 111.03 | 88,131 | +2.39(+2.20%) |
May 17, 2019 | 108.68 | 109.91 | 108.17 | 108.64 | 70,257 | -0.56(-0.52%) |
May 16, 2019 | 108.88 | 110.68 | 108.38 | 109.20 | 85,889 | +0.52(+0.48%) |
May 15, 2019 | 106.97 | 110.20 | 106.97 | 108.68 | 94,974 | +1.00(+0.93%) |
May 14, 2019 | 108.34 | 109.50 | 107.57 | 107.68 | 87,634 | -0.74(-0.68%) |
May 13, 2019 | 108.81 | 110.54 | 107.94 | 108.42 | 158,075 | -2.35(-2.12%) |
May 10, 2019 | 109.78 | 111.16 | 107.68 | 110.77 | 83,206 | +0.89(+0.81%) |
May 09, 2019 | 108.18 | 109.90 | 107.58 | 109.88 | 109,043 | +1.00(+0.92%) |
May 08, 2019 | 109.62 | 110.88 | 108.63 | 108.87 | 81,322 | -0.78(-0.71%) |
May 07, 2019 | 110.56 | 111.59 | 107.75 | 109.65 | 121,139 | -1.45(-1.31%) |
May 06, 2019 | 106.71 | 111.99 | 106.71 | 111.11 | 131,812 | +2.60(+2.40%) |
May 03, 2019 | 109.56 | 110.14 | 107.25 | 108.51 | 118,257 | -0.34(-0.31%) |
May 02, 2019 | 106.14 | 110.80 | 106.14 | 108.84 | 209,663 | +2.73(+2.57%) |
May 01, 2019 | 109.53 | 109.66 | 105.51 | 106.11 | 218,783 | -3.23(-2.95%) |
Apr 30, 2019 | 108.78 | 110.76 | 106.24 | 109.34 | 126,855 | +0.38(+0.35%) |
Apr 29, 2019 | 110.19 | 111.03 | 107.75 | 108.97 | 100,856 | -1.22(-1.11%) |
Apr 26, 2019 | 108.20 | 110.60 | 107.64 | 110.19 | 65,627 | +2.26(+2.10%) |
Apr 25, 2019 | 106.36 | 108.69 | 105.79 | 107.92 | 143,867 | +1.54(+1.45%) |
Apr 24, 2019 | 105.69 | 107.52 | 105.69 | 106.38 | 98,430 | +0.41(+0.39%) |
Apr 23, 2019 | 102.66 | 107.19 | 102.66 | 105.97 | 75,595 | +3.61(+3.53%) |
Apr 22, 2019 | 103.41 | 103.93 | 101.42 | 102.36 | 57,652 | -0.85(-0.83%) |
Apr 18, 2019 | 102.25 | 104.39 | 100.83 | 103.21 | 56,998 | +0.46(+0.45%) |
Apr 17, 2019 | 103.76 | 103.76 | 100.69 | 102.75 | 96,469 | -0.35(-0.34%) |
Apr 16, 2019 | 109.75 | 109.75 | 102.74 | 103.10 | 127,825 | -5.40(-4.97%) |
Apr 15, 2019 | 105.81 | 109.13 | 104.89 | 108.50 | 80,734 | +3.57(+3.40%) |
Apr 12, 2019 | 105.56 | 105.77 | 104.43 | 104.93 | 78,944 | +0.39(+0.38%) |
Apr 11, 2019 | 104.82 | 104.82 | 102.22 | 104.53 | 87,866 | +0.48(+0.46%) |
Apr 10, 2019 | 102.30 | 104.38 | 101.65 | 104.06 | 112,872 | +2.22(+2.17%) |
Apr 09, 2019 | 99.49 | 102.11 | 98.42 | 101.84 | 93,760 | +2.23(+2.24%) |
Apr 08, 2019 | 100.49 | 100.72 | 99.31 | 99.61 | 68,953 | -1.41(-1.39%) |
Apr 05, 2019 | 99.62 | 102.14 | 99.41 | 101.02 | 122,306 | +1.30(+1.30%) |
Apr 04, 2019 | 100.42 | 100.89 | 98.57 | 99.72 | 56,413 | -0.23(-0.23%) |
Apr 03, 2019 | 99.05 | 100.16 | 97.47 | 99.95 | 61,814 | +1.49(+1.52%) |
Apr 02, 2019 | 100.22 | 100.22 | 98.27 | 98.45 | 79,564 | -1.76(-1.75%) |
Apr 01, 2019 | 98.79 | 100.36 | 97.07 | 100.21 | 87,405 | +1.62(+1.65%) |
Mar 29, 2019 | 99.67 | 100.06 | 98.42 | 98.58 | 112,078 | -0.54(-0.54%) |
Mar 28, 2019 | 98.57 | 99.63 | 97.20 | 99.12 | 62,721 | +0.39(+0.40%) |
Mar 27, 2019 | 100.25 | 100.25 | 96.60 | 98.72 | 83,521 | -1.42(-1.41%) |
Mar 26, 2019 | 99.98 | 101.39 | 98.73 | 100.14 | 100,577 | +0.99(+1.00%) |
Mar 25, 2019 | 98.88 | 99.47 | 97.20 | 99.15 | 81,213 | +0.60(+0.61%) |
Mar 22, 2019 | 102.13 | 102.37 | 98.50 | 98.55 | 106,325 | -3.92(-3.83%) |
Mar 21, 2019 | 100.11 | 102.84 | 99.98 | 102.47 | 71,975 | +2.42(+2.42%) |
Mar 20, 2019 | 98.65 | 101.65 | 97.56 | 100.05 | 123,020 | +1.27(+1.28%) |
Mar 19, 2019 | 101.29 | 101.45 | 98.32 | 98.78 | 106,770 | -2.25(-2.23%) |
Mar 18, 2019 | 99.08 | 101.38 | 98.51 | 101.03 | 104,783 | +2.06(+2.08%) |
Mar 15, 2019 | 103.61 | 103.89 | 98.34 | 98.97 | 203,571 | -4.33(-4.19%) |
Mar 14, 2019 | 104.00 | 105.55 | 103.04 | 103.30 | 75,376 | -0.97(-0.93%) |
Mar 13, 2019 | 102.89 | 104.84 | 102.52 | 104.27 | 94,163 | +2.14(+2.10%) |
Mar 12, 2019 | 103.88 | 105.62 | 101.36 | 102.13 | 109,633 | -1.55(-1.49%) |
Mar 11, 2019 | 102.29 | 104.01 | 101.57 | 103.67 | 74,297 | +1.81(+1.77%) |
Mar 08, 2019 | 99.01 | 101.99 | 99.01 | 101.87 | 65,151 | +2.05(+2.05%) |
Mar 07, 2019 | 101.05 | 104.39 | 99.54 | 99.82 | 149,031 | +1.09(+1.10%) |
Mar 06, 2019 | 101.96 | 102.00 | 98.46 | 98.73 | 109,252 | -3.27(-3.20%) |
Mar 05, 2019 | 102.94 | 103.09 | 101.89 | 102.00 | 56,072 | -0.92(-0.89%) |
Mar 04, 2019 | 103.91 | 104.31 | 100.87 | 102.92 | 80,270 | -1.26(-1.20%) |