Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.27 | 108.46 | 107.13 | 107.27 | 3,174,796 | -1.90(-1.74%) |
May 30, 2019 | 109.61 | 109.71 | 108.58 | 109.17 | 2,012,880 | -0.25(-0.23%) |
May 29, 2019 | 110.08 | 110.17 | 108.52 | 109.42 | 2,656,387 | -1.09(-0.98%) |
May 28, 2019 | 111.62 | 112.33 | 110.51 | 110.51 | 2,624,709 | -1.25(-1.12%) |
May 24, 2019 | 111.48 | 111.88 | 110.66 | 111.76 | 2,332,389 | +1.01(+0.91%) |
May 23, 2019 | 111.54 | 111.66 | 110.21 | 110.75 | 3,387,227 | -1.48(-1.32%) |
May 22, 2019 | 112.56 | 113.04 | 111.70 | 112.23 | 3,144,945 | -0.51(-0.45%) |
May 21, 2019 | 112.66 | 112.85 | 111.60 | 112.74 | 3,602,671 | +0.66(+0.59%) |
May 20, 2019 | 111.13 | 112.52 | 110.93 | 112.07 | 2,957,313 | +0.72(+0.65%) |
May 17, 2019 | 110.91 | 111.84 | 110.83 | 111.35 | 5,639,139 | -0.72(-0.64%) |
May 16, 2019 | 110.14 | 112.54 | 110.14 | 112.07 | 4,430,751 | +2.04(+1.85%) |
May 15, 2019 | 108.65 | 110.57 | 108.39 | 110.03 | 2,899,297 | +0.61(+0.56%) |
May 14, 2019 | 108.46 | 110.10 | 108.27 | 109.42 | 2,618,121 | +1.04(+0.96%) |
May 13, 2019 | 108.87 | 109.31 | 108.12 | 108.39 | 3,967,813 | -2.39(-2.16%) |
May 10, 2019 | 109.28 | 111.22 | 108.68 | 110.78 | 2,603,888 | +1.12(+1.02%) |
May 09, 2019 | 108.62 | 109.69 | 107.90 | 109.66 | 3,442,721 | -0.21(-0.20%) |
May 08, 2019 | 110.19 | 110.45 | 109.25 | 109.87 | 4,317,410 | -0.68(-0.62%) |
May 07, 2019 | 110.70 | 111.67 | 110.02 | 110.56 | 6,717,717 | -1.05(-0.94%) |
May 06, 2019 | 109.66 | 111.86 | 109.46 | 111.60 | 3,126,936 | -0.01(-0.01%) |
May 03, 2019 | 110.27 | 111.90 | 110.00 | 111.61 | 3,054,070 | +1.96(+1.79%) |
May 02, 2019 | 109.42 | 110.02 | 109.12 | 109.65 | 2,714,695 | +0.22(+0.20%) |
May 01, 2019 | 109.86 | 110.34 | 109.35 | 109.44 | 2,620,722 | -0.20(-0.18%) |
Apr 30, 2019 | 109.46 | 109.74 | 108.57 | 109.63 | 2,553,392 | +0.44(+0.40%) |
Apr 29, 2019 | 109.64 | 110.07 | 108.99 | 109.19 | 3,310,751 | -0.79(-0.71%) |
Apr 26, 2019 | 109.03 | 110.10 | 108.57 | 109.98 | 3,197,893 | +1.61(+1.48%) |
Apr 25, 2019 | 107.76 | 108.95 | 107.31 | 108.37 | 4,913,520 | +1.74(+1.63%) |
Apr 24, 2019 | 106.39 | 106.95 | 106.07 | 106.63 | 2,479,140 | +0.05(+0.04%) |
Apr 23, 2019 | 104.92 | 106.65 | 104.65 | 106.58 | 3,574,459 | +1.53(+1.46%) |
Apr 22, 2019 | 105.30 | 106.05 | 104.95 | 105.05 | 3,394,392 | -1.25(-1.18%) |
Apr 18, 2019 | 104.97 | 106.74 | 104.10 | 106.30 | 6,615,638 | +1.79(+1.71%) |
Apr 17, 2019 | 105.03 | 105.21 | 104.04 | 104.52 | 4,062,835 | -0.11(-0.11%) |
Apr 16, 2019 | 103.89 | 104.77 | 103.75 | 104.63 | 2,697,346 | +1.26(+1.22%) |
Apr 15, 2019 | 103.73 | 103.78 | 103.10 | 103.36 | 2,443,378 | -0.36(-0.34%) |
Apr 12, 2019 | 103.64 | 104.32 | 103.29 | 103.72 | 2,477,389 | +0.99(+0.97%) |
Apr 11, 2019 | 103.35 | 103.65 | 102.33 | 102.73 | 2,481,468 | -0.29(-0.28%) |
Apr 10, 2019 | 103.32 | 103.32 | 102.42 | 103.02 | 2,833,740 | +0.29(+0.28%) |
Apr 09, 2019 | 102.88 | 103.16 | 102.39 | 102.73 | 3,068,166 | -0.80(-0.77%) |
Apr 08, 2019 | 103.45 | 103.66 | 102.79 | 103.52 | 5,107,658 | -0.24(-0.23%) |
Apr 05, 2019 | 103.32 | 104.00 | 103.28 | 103.77 | 4,869,339 | +0.78(+0.76%) |
Apr 04, 2019 | 103.18 | 103.33 | 102.40 | 102.98 | 3,870,722 | -0.05(-0.05%) |
Apr 03, 2019 | 104.20 | 104.37 | 102.83 | 103.03 | 3,991,759 | -0.41(-0.40%) |
Apr 02, 2019 | 103.63 | 103.87 | 102.85 | 103.44 | 3,829,848 | -0.65(-0.63%) |
Apr 01, 2019 | 102.78 | 104.41 | 102.58 | 104.09 | 5,499,760 | +2.24(+2.20%) |
Mar 29, 2019 | 102.69 | 102.87 | 101.70 | 101.85 | 5,248,533 | +0.13(+0.13%) |
Mar 28, 2019 | 101.97 | 102.39 | 101.10 | 101.72 | 2,890,173 | +0.17(+0.17%) |
Mar 27, 2019 | 102.21 | 102.51 | 100.95 | 101.56 | 3,591,268 | -0.48(-0.48%) |
Mar 26, 2019 | 102.50 | 102.88 | 101.62 | 102.04 | 3,052,412 | +0.43(+0.42%) |
Mar 25, 2019 | 101.84 | 102.57 | 100.82 | 101.61 | 3,859,115 | -0.39(-0.38%) |
Mar 22, 2019 | 103.71 | 103.74 | 101.56 | 102.00 | 4,010,712 | -2.20(-2.11%) |
Mar 21, 2019 | 102.47 | 104.54 | 102.33 | 104.20 | 3,338,467 | +0.98(+0.95%) |
Mar 20, 2019 | 104.61 | 104.80 | 103.07 | 103.22 | 3,551,214 | -1.77(-1.69%) |
Mar 19, 2019 | 106.44 | 106.44 | 104.71 | 105.00 | 3,574,786 | -0.82(-0.77%) |
Mar 18, 2019 | 106.00 | 106.47 | 105.45 | 105.81 | 3,131,275 | +0.03(+0.03%) |
Mar 15, 2019 | 105.03 | 106.02 | 104.86 | 105.79 | 5,129,848 | +1.09(+1.04%) |
Mar 14, 2019 | 104.73 | 105.10 | 104.26 | 104.70 | 3,796,883 | +0.20(+0.19%) |
Mar 13, 2019 | 102.67 | 104.61 | 102.59 | 104.50 | 4,543,673 | +1.59(+1.55%) |
Mar 12, 2019 | 102.26 | 103.69 | 102.26 | 102.91 | 4,203,876 | +0.81(+0.79%) |
Mar 11, 2019 | 101.58 | 102.31 | 101.31 | 102.10 | 3,529,653 | +1.47(+1.46%) |
Mar 08, 2019 | 99.52 | 100.71 | 99.41 | 100.62 | 2,228,936 | +0.18(+0.18%) |
Mar 07, 2019 | 101.17 | 101.23 | 100.08 | 100.45 | 3,271,066 | -1.11(-1.09%) |
Mar 06, 2019 | 101.51 | 101.99 | 101.44 | 101.56 | 2,807,180 | +0.12(+0.12%) |
Mar 05, 2019 | 101.60 | 101.87 | 100.94 | 101.44 | 2,881,991 | -0.14(-0.14%) |
Mar 04, 2019 | 102.10 | 102.59 | 100.42 | 101.58 | 4,349,475 | +0.09(+0.09%) |