Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.04 | 109.25 | 108.20 | 108.54 | 239,841 | -1.66(-1.50%) |
May 30, 2019 | 110.54 | 111.39 | 109.59 | 110.20 | 225,794 | -0.16(-0.14%) |
May 29, 2019 | 110.39 | 111.36 | 109.83 | 110.35 | 214,621 | -0.87(-0.78%) |
May 28, 2019 | 112.21 | 112.76 | 111.13 | 111.22 | 286,086 | -0.99(-0.88%) |
May 24, 2019 | 113.33 | 113.58 | 111.12 | 112.21 | 251,345 | -0.47(-0.42%) |
May 23, 2019 | 112.56 | 113.18 | 110.96 | 112.68 | 446,476 | -1.21(-1.06%) |
May 22, 2019 | 113.65 | 114.62 | 113.31 | 113.89 | 417,423 | -0.68(-0.59%) |
May 21, 2019 | 113.42 | 114.61 | 112.46 | 114.57 | 401,635 | +2.41(+2.15%) |
May 20, 2019 | 112.15 | 112.84 | 111.36 | 112.15 | 277,366 | -0.89(-0.78%) |
May 17, 2019 | 113.46 | 114.37 | 112.40 | 113.04 | 378,507 | -1.45(-1.27%) |
May 16, 2019 | 111.96 | 115.34 | 111.82 | 114.49 | 434,791 | +3.41(+3.07%) |
May 15, 2019 | 108.89 | 111.36 | 108.89 | 111.08 | 232,925 | +1.20(+1.09%) |
May 14, 2019 | 107.12 | 110.52 | 106.97 | 109.89 | 463,046 | +3.47(+3.26%) |
May 13, 2019 | 109.69 | 109.92 | 106.08 | 106.42 | 322,413 | -5.63(-5.02%) |
May 10, 2019 | 110.73 | 112.11 | 109.25 | 112.05 | 357,759 | +1.41(+1.28%) |
May 09, 2019 | 111.10 | 111.10 | 106.97 | 110.64 | 353,200 | +0.28(+0.26%) |
May 08, 2019 | 109.97 | 111.02 | 109.85 | 110.35 | 267,003 | +0.05(+0.04%) |
May 07, 2019 | 111.46 | 111.80 | 109.56 | 110.30 | 188,550 | -2.45(-2.18%) |
May 06, 2019 | 110.84 | 113.12 | 110.46 | 112.76 | 301,402 | -0.03(-0.03%) |
May 03, 2019 | 112.22 | 113.89 | 112.22 | 112.79 | 210,772 | +1.25(+1.12%) |
May 02, 2019 | 111.13 | 111.56 | 109.79 | 111.54 | 235,279 | +0.25(+0.23%) |
May 01, 2019 | 111.30 | 112.69 | 111.06 | 111.29 | 153,657 | +0.36(+0.33%) |
Apr 30, 2019 | 112.11 | 112.35 | 110.67 | 110.93 | 177,679 | -1.12(-1.00%) |
Apr 29, 2019 | 111.64 | 112.94 | 111.53 | 112.05 | 161,461 | +0.35(+0.31%) |
Apr 26, 2019 | 110.48 | 111.98 | 110.04 | 111.70 | 235,527 | +1.17(+1.06%) |
Apr 25, 2019 | 110.62 | 111.05 | 109.04 | 110.53 | 205,944 | -0.57(-0.52%) |
Apr 24, 2019 | 112.21 | 112.74 | 110.80 | 111.10 | 153,071 | -0.54(-0.48%) |
Apr 23, 2019 | 109.99 | 112.47 | 109.41 | 111.64 | 283,546 | +2.44(+2.24%) |
Apr 22, 2019 | 109.08 | 109.57 | 108.64 | 109.19 | 208,450 | -0.22(-0.20%) |
Apr 18, 2019 | 107.85 | 109.48 | 107.69 | 109.42 | 208,821 | +1.81(+1.68%) |
Apr 17, 2019 | 110.10 | 110.44 | 107.55 | 107.61 | 171,019 | -2.11(-1.92%) |
Apr 16, 2019 | 109.40 | 109.91 | 108.93 | 109.72 | 182,143 | +0.36(+0.33%) |
Apr 15, 2019 | 109.10 | 109.53 | 108.21 | 109.36 | 162,908 | +0.15(+0.13%) |
Apr 12, 2019 | 109.72 | 110.37 | 108.90 | 109.21 | 349,131 | +0.32(+0.29%) |
Apr 11, 2019 | 107.41 | 109.17 | 106.92 | 108.89 | 583,026 | +1.65(+1.53%) |
Apr 10, 2019 | 108.02 | 108.02 | 106.64 | 107.25 | 308,385 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.09 | 107.66 | 107.74 | 277,590 | -2.47(-2.24%) |
Apr 08, 2019 | 109.04 | 110.47 | 108.52 | 110.22 | 330,502 | +0.32(+0.29%) |
Apr 05, 2019 | 110.01 | 110.67 | 109.14 | 109.89 | 398,023 | +0.39(+0.36%) |
Apr 04, 2019 | 107.65 | 110.92 | 107.29 | 109.51 | 806,416 | +2.39(+2.23%) |
Apr 03, 2019 | 109.67 | 109.84 | 106.91 | 107.12 | 741,107 | -1.92(-1.76%) |
Apr 02, 2019 | 109.66 | 110.26 | 108.84 | 109.04 | 869,167 | -0.52(-0.48%) |
Apr 01, 2019 | 111.26 | 112.52 | 109.40 | 109.56 | 591,436 | -0.78(-0.71%) |
Mar 29, 2019 | 110.96 | 110.96 | 109.82 | 110.34 | 662,209 | +0.21(+0.19%) |
Mar 28, 2019 | 109.78 | 110.74 | 109.17 | 110.13 | 168,636 | +0.60(+0.55%) |
Mar 27, 2019 | 108.98 | 110.51 | 108.85 | 109.53 | 173,444 | +0.68(+0.63%) |
Mar 26, 2019 | 110.22 | 110.67 | 108.61 | 108.84 | 176,003 | -0.50(-0.45%) |
Mar 25, 2019 | 109.58 | 110.58 | 109.26 | 109.34 | 235,012 | -0.42(-0.38%) |
Mar 22, 2019 | 112.40 | 112.47 | 109.73 | 109.76 | 240,677 | -3.31(-2.92%) |
Mar 21, 2019 | 111.89 | 113.97 | 111.89 | 113.06 | 181,902 | +0.76(+0.68%) |
Mar 20, 2019 | 110.97 | 114.11 | 110.91 | 112.31 | 296,375 | +1.45(+1.31%) |
Mar 19, 2019 | 112.29 | 113.03 | 110.64 | 110.86 | 542,744 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.41 | 109.14 | 111.93 | 395,967 | +2.79(+2.56%) |
Mar 15, 2019 | 111.50 | 111.59 | 108.77 | 109.14 | 875,798 | -2.31(-2.08%) |
Mar 14, 2019 | 111.57 | 112.18 | 110.67 | 111.45 | 235,229 | -0.39(-0.35%) |
Mar 13, 2019 | 111.53 | 112.69 | 111.25 | 111.84 | 371,157 | +0.71(+0.64%) |
Mar 12, 2019 | 111.08 | 111.42 | 110.47 | 111.13 | 470,387 | +0.01(+0.01%) |
Mar 11, 2019 | 111.27 | 111.59 | 110.56 | 111.12 | 476,638 | -0.27(-0.24%) |
Mar 08, 2019 | 111.75 | 111.94 | 110.94 | 111.39 | 242,528 | -1.28(-1.14%) |
Mar 07, 2019 | 113.82 | 114.17 | 111.98 | 112.67 | 316,479 | -1.51(-1.32%) |
Mar 06, 2019 | 117.02 | 117.55 | 114.17 | 114.18 | 244,814 | -2.88(-2.46%) |
Mar 05, 2019 | 117.84 | 118.57 | 117.02 | 117.06 | 237,527 | -0.66(-0.56%) |
Mar 04, 2019 | 119.60 | 120.92 | 117.67 | 117.72 | 458,207 | -1.47(-1.23%) |