Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.25 | 103.74 | 101.21 | 102.84 | 249,400 | -1.27(-1.22%) |
May 30, 2019 | 104.56 | 106.22 | 103.81 | 104.11 | 105,523 | -0.36(-0.34%) |
May 29, 2019 | 106.23 | 106.67 | 104.36 | 104.47 | 196,782 | -2.14(-2.01%) |
May 28, 2019 | 107.65 | 107.88 | 106.45 | 106.61 | 129,842 | -0.99(-0.92%) |
May 24, 2019 | 106.96 | 107.99 | 106.83 | 107.60 | 66,600 | +0.92(+0.86%) |
May 23, 2019 | 106.69 | 107.14 | 105.78 | 106.68 | 175,682 | -0.96(-0.89%) |
May 22, 2019 | 106.37 | 108.23 | 106.37 | 107.64 | 102,937 | +0.37(+0.34%) |
May 21, 2019 | 105.82 | 107.75 | 105.57 | 107.27 | 186,119 | +1.50(+1.42%) |
May 20, 2019 | 108.33 | 108.98 | 105.64 | 105.77 | 108,957 | -3.01(-2.77%) |
May 17, 2019 | 110.00 | 110.97 | 108.26 | 108.78 | 125,500 | -1.70(-1.54%) |
May 16, 2019 | 110.45 | 113.14 | 109.58 | 110.48 | 224,529 | +2.19(+2.02%) |
May 15, 2019 | 105.74 | 108.45 | 105.74 | 108.29 | 137,407 | +1.56(+1.46%) |
May 14, 2019 | 106.71 | 107.94 | 106.08 | 106.73 | 150,703 | -0.19(-0.18%) |
May 13, 2019 | 105.85 | 107.15 | 105.77 | 106.92 | 221,238 | -0.96(-0.89%) |
May 10, 2019 | 107.29 | 108.46 | 106.41 | 107.88 | 99,500 | +0.19(+0.18%) |
May 09, 2019 | 104.48 | 107.92 | 103.96 | 107.69 | 161,776 | +2.68(+2.55%) |
May 08, 2019 | 104.58 | 106.22 | 103.73 | 105.01 | 246,799 | +1.03(+0.99%) |
May 07, 2019 | 110.26 | 111.48 | 103.09 | 103.98 | 354,504 | -8.09(-7.22%) |
May 06, 2019 | 110.14 | 112.99 | 110.14 | 112.07 | 139,665 | +0.07(+0.06%) |
May 03, 2019 | 110.86 | 112.42 | 110.67 | 112.00 | 191,300 | +1.67(+1.51%) |
May 02, 2019 | 109.71 | 111.69 | 109.19 | 110.33 | 180,000 | +0.25(+0.23%) |
May 01, 2019 | 111.19 | 112.92 | 109.99 | 110.08 | 196,447 | -0.92(-0.83%) |
Apr 30, 2019 | 110.08 | 111.31 | 108.80 | 111.00 | 123,199 | +0.62(+0.56%) |
Apr 29, 2019 | 110.22 | 111.00 | 110.06 | 110.38 | 117,172 | -0.42(-0.38%) |
Apr 26, 2019 | 109.36 | 110.84 | 108.82 | 110.80 | 61,800 | +1.45(+1.33%) |
Apr 25, 2019 | 110.84 | 111.08 | 108.98 | 109.35 | 119,703 | -2.26(-2.02%) |
Apr 24, 2019 | 109.90 | 111.80 | 109.90 | 111.61 | 173,863 | +1.92(+1.75%) |
Apr 23, 2019 | 108.20 | 109.93 | 107.99 | 109.69 | 149,819 | +1.83(+1.70%) |
Apr 22, 2019 | 109.70 | 109.70 | 107.24 | 107.86 | 255,277 | -1.93(-1.76%) |
Apr 18, 2019 | 110.14 | 110.37 | 109.31 | 109.79 | 92,200 | -0.29(-0.26%) |
Apr 17, 2019 | 112.00 | 112.78 | 109.57 | 110.08 | 148,633 | -1.87(-1.67%) |
Apr 16, 2019 | 113.10 | 113.39 | 111.26 | 111.95 | 118,610 | -1.11(-0.98%) |
Apr 15, 2019 | 112.53 | 113.25 | 112.27 | 113.06 | 140,371 | +0.57(+0.51%) |
Apr 12, 2019 | 112.09 | 112.53 | 111.23 | 112.49 | 91,100 | +0.51(+0.46%) |
Apr 11, 2019 | 112.66 | 113.11 | 111.54 | 111.98 | 91,034 | -0.24(-0.21%) |
Apr 10, 2019 | 111.29 | 113.22 | 111.25 | 112.22 | 107,599 | +1.08(+0.97%) |
Apr 09, 2019 | 112.39 | 112.55 | 110.83 | 111.14 | 97,124 | -1.54(-1.37%) |
Apr 08, 2019 | 113.00 | 113.26 | 112.36 | 112.68 | 69,480 | -0.37(-0.33%) |
Apr 05, 2019 | 111.58 | 113.23 | 111.44 | 113.05 | 131,300 | +1.83(+1.65%) |
Apr 04, 2019 | 110.50 | 111.22 | 110.39 | 111.22 | 83,486 | +0.60(+0.54%) |
Apr 03, 2019 | 110.11 | 110.79 | 109.83 | 110.62 | 134,977 | +0.50(+0.45%) |
Apr 02, 2019 | 110.20 | 110.66 | 108.78 | 110.12 | 156,739 | -0.04(-0.04%) |
Apr 01, 2019 | 110.26 | 110.75 | 109.58 | 110.16 | 227,973 | +0.16(+0.15%) |
Mar 29, 2019 | 110.30 | 111.38 | 109.35 | 110.00 | 142,900 | +0.13(+0.12%) |
Mar 28, 2019 | 108.60 | 110.40 | 108.60 | 109.87 | 170,033 | +1.14(+1.05%) |
Mar 27, 2019 | 108.28 | 109.39 | 107.66 | 108.73 | 122,852 | +0.31(+0.29%) |
Mar 26, 2019 | 108.33 | 108.71 | 107.24 | 108.42 | 118,604 | +0.72(+0.67%) |
Mar 25, 2019 | 107.42 | 108.34 | 106.03 | 107.70 | 111,880 | -0.09(-0.08%) |
Mar 22, 2019 | 110.62 | 110.80 | 107.64 | 107.79 | 156,700 | -3.24(-2.92%) |
Mar 21, 2019 | 108.70 | 111.14 | 108.67 | 111.03 | 156,101 | +2.34(+2.15%) |
Mar 20, 2019 | 109.99 | 110.50 | 107.06 | 108.69 | 242,453 | -1.21(-1.10%) |
Mar 19, 2019 | 112.10 | 113.21 | 109.72 | 109.90 | 1,683,389 | -2.12(-1.89%) |
Mar 18, 2019 | 110.81 | 112.34 | 110.57 | 112.02 | 164,814 | +1.67(+1.51%) |
Mar 15, 2019 | 108.85 | 110.36 | 108.72 | 110.35 | 230,900 | +1.71(+1.57%) |
Mar 14, 2019 | 108.54 | 109.14 | 107.90 | 108.64 | 90,803 | +0.21(+0.19%) |
Mar 13, 2019 | 108.93 | 110.09 | 108.09 | 108.43 | 173,934 | -0.21(-0.19%) |
Mar 12, 2019 | 106.73 | 109.23 | 106.73 | 108.64 | 187,879 | +2.18(+2.05%) |
Mar 11, 2019 | 107.15 | 107.40 | 105.89 | 106.46 | 198,414 | -0.58(-0.54%) |
Mar 08, 2019 | 107.75 | 108.12 | 106.31 | 107.04 | 137,700 | -1.56(-1.44%) |
Mar 07, 2019 | 109.92 | 109.96 | 108.26 | 108.60 | 201,181 | -1.12(-1.02%) |
Mar 06, 2019 | 111.63 | 112.04 | 109.36 | 109.72 | 174,244 | -1.90(-1.70%) |
Mar 05, 2019 | 113.78 | 114.00 | 111.57 | 111.62 | 240,596 | -1.93(-1.70%) |
Mar 04, 2019 | 113.46 | 113.79 | 111.44 | 113.55 | 254,637 | +0.68(+0.60%) |