Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.42 | 105.84 | 101.20 | 103.86 | 62,458 | -1.56(-1.48%) |
May 30, 2019 | 106.61 | 106.95 | 103.48 | 105.42 | 60,065 | -2.51(-2.33%) |
May 29, 2019 | 109.99 | 110.87 | 106.80 | 107.94 | 58,657 | -3.50(-3.14%) |
May 28, 2019 | 113.95 | 115.48 | 110.07 | 111.44 | 24,588 | -6.02(-5.12%) |
May 24, 2019 | 115.74 | 118.03 | 115.74 | 117.46 | 16,809 | -0.57(-0.48%) |
May 23, 2019 | 119.28 | 120.43 | 115.86 | 118.03 | 19,688 | +1.64(+1.41%) |
May 22, 2019 | 114.60 | 117.19 | 113.66 | 116.39 | 30,517 | -0.65(-0.55%) |
May 21, 2019 | 126.02 | 127.43 | 116.43 | 117.04 | 40,451 | -10.66(-8.35%) |
May 20, 2019 | 132.12 | 133.10 | 126.25 | 127.70 | 21,194 | -5.06(-3.81%) |
May 17, 2019 | 130.59 | 134.66 | 127.74 | 132.76 | 24,006 | +4.46(+3.47%) |
May 16, 2019 | 125.64 | 129.41 | 123.85 | 128.31 | 21,808 | +5.18(+4.21%) |
May 15, 2019 | 125.87 | 126.94 | 120.69 | 123.13 | 23,475 | +3.31(+2.76%) |
May 14, 2019 | 119.51 | 121.15 | 118.14 | 119.82 | 18,261 | -0.99(-0.82%) |
May 13, 2019 | 119.06 | 121.24 | 118.26 | 120.81 | 47,886 | +8.03(+7.12%) |
May 10, 2019 | 112.16 | 117.27 | 111.56 | 112.77 | 42,496 | +0.30(+0.27%) |
May 09, 2019 | 113.23 | 115.40 | 110.83 | 112.47 | 74,028 | +3.20(+2.93%) |
May 08, 2019 | 108.89 | 109.27 | 106.99 | 109.27 | 66,049 | -4.42(-3.88%) |
May 07, 2019 | 115.52 | 119.36 | 113.69 | 113.69 | 37,354 | +1.67(+1.50%) |
May 06, 2019 | 112.96 | 113.08 | 111.14 | 112.01 | 14,280 | +4.07(+3.77%) |
May 03, 2019 | 108.66 | 109.10 | 107.52 | 107.94 | 15,181 | -2.93(-2.64%) |
May 02, 2019 | 111.03 | 111.63 | 109.91 | 110.87 | 20,552 | +0.23(+0.21%) |
May 01, 2019 | 106.68 | 110.83 | 105.46 | 110.64 | 31,152 | +3.77(+3.53%) |
Apr 30, 2019 | 107.14 | 110.07 | 106.53 | 106.87 | 19,920 | -1.03(-0.95%) |
Apr 29, 2019 | 105.81 | 108.43 | 105.46 | 107.90 | 19,432 | +0.11(+0.11%) |
Apr 26, 2019 | 108.51 | 109.42 | 106.64 | 107.79 | 25,923 | -0.80(-0.74%) |
Apr 25, 2019 | 113.31 | 115.13 | 108.28 | 108.58 | 32,032 | -5.41(-4.74%) |
Apr 24, 2019 | 110.33 | 115.82 | 110.33 | 113.99 | 40,966 | +5.33(+4.91%) |
Apr 23, 2019 | 110.87 | 111.71 | 107.23 | 108.66 | 18,208 | -3.54(-3.16%) |
Apr 22, 2019 | 112.51 | 113.92 | 110.64 | 112.20 | 15,554 | -0.15(-0.14%) |
Apr 18, 2019 | 113.61 | 115.50 | 108.93 | 112.35 | 25,056 | -2.55(-2.22%) |
Apr 17, 2019 | 109.65 | 117.61 | 109.27 | 114.91 | 34,174 | +4.15(+3.75%) |
Apr 16, 2019 | 112.96 | 112.96 | 108.13 | 110.75 | 26,825 | -0.69(-0.62%) |
Apr 15, 2019 | 110.18 | 112.70 | 109.92 | 111.44 | 31,203 | -1.56(-1.38%) |
Apr 12, 2019 | 109.61 | 114.60 | 107.52 | 113.00 | 64,008 | +5.75(+5.36%) |
Apr 11, 2019 | 105.01 | 108.97 | 104.38 | 107.25 | 39,784 | +3.96(+3.83%) |
Apr 10, 2019 | 103.14 | 104.70 | 101.92 | 103.29 | 26,067 | -0.95(-0.91%) |
Apr 09, 2019 | 103.44 | 106.11 | 103.10 | 104.25 | 26,834 | +2.55(+2.51%) |
Apr 08, 2019 | 102.87 | 103.75 | 101.28 | 101.69 | 29,821 | -1.56(-1.51%) |
Apr 05, 2019 | 104.47 | 105.31 | 101.81 | 103.25 | 30,178 | -0.88(-0.84%) |
Apr 04, 2019 | 109.88 | 109.88 | 103.64 | 104.13 | 28,595 | -4.99(-4.57%) |
Apr 03, 2019 | 103.98 | 109.88 | 103.05 | 109.12 | 37,126 | +3.20(+3.02%) |
Apr 02, 2019 | 104.40 | 108.36 | 104.25 | 105.92 | 28,337 | +0.23(+0.22%) |
Apr 01, 2019 | 105.50 | 106.57 | 103.86 | 105.69 | 26,002 | -4.30(-3.91%) |
Mar 29, 2019 | 109.92 | 110.98 | 106.57 | 109.99 | 48,931 | -2.06(-1.83%) |
Mar 28, 2019 | 120.62 | 120.96 | 110.22 | 112.05 | 72,774 | -8.15(-6.78%) |
Mar 27, 2019 | 114.56 | 120.58 | 113.84 | 120.20 | 89,489 | +11.73(+10.81%) |
Mar 26, 2019 | 109.42 | 112.25 | 107.63 | 108.47 | 43,560 | -3.43(-3.06%) |
Mar 25, 2019 | 114.07 | 114.22 | 110.07 | 111.90 | 36,851 | -2.78(-2.42%) |
Mar 22, 2019 | 110.26 | 115.10 | 108.75 | 114.68 | 61,512 | +12.11(+11.80%) |
Mar 21, 2019 | 99.45 | 106.49 | 99.03 | 102.57 | 59,156 | +4.61(+4.70%) |
Mar 20, 2019 | 97.43 | 99.26 | 94.54 | 97.96 | 23,550 | +1.38(+1.43%) |
Mar 19, 2019 | 95.52 | 96.84 | 93.81 | 96.58 | 25,051 | +0.38(+0.39%) |
Mar 18, 2019 | 99.35 | 99.54 | 95.78 | 96.20 | 29,195 | -3.41(-3.43%) |
Mar 15, 2019 | 100.14 | 100.33 | 98.48 | 99.61 | 22,469 | -2.20(-2.16%) |
Mar 14, 2019 | 100.37 | 103.71 | 100.26 | 101.81 | 24,071 | +2.39(+2.40%) |
Mar 13, 2019 | 102.27 | 103.10 | 98.13 | 99.42 | 36,338 | -1.93(-1.91%) |
Mar 12, 2019 | 102.31 | 102.64 | 100.41 | 101.36 | 27,348 | -1.25(-1.22%) |
Mar 11, 2019 | 106.55 | 106.59 | 102.27 | 102.61 | 25,212 | -7.28(-6.63%) |
Mar 08, 2019 | 112.81 | 113.38 | 109.55 | 109.89 | 26,213 | -2.58(-2.29%) |
Mar 07, 2019 | 109.96 | 114.89 | 109.96 | 112.47 | 40,012 | +1.74(+1.58%) |
Mar 06, 2019 | 104.84 | 111.56 | 104.47 | 110.72 | 60,497 | +5.69(+5.42%) |
Mar 05, 2019 | 106.44 | 107.35 | 103.71 | 105.03 | 23,216 | -1.58(-1.48%) |
Mar 04, 2019 | 106.70 | 109.05 | 106.17 | 106.61 | 36,172 | -0.02(-0.02%) |