Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.26 | 84.28 | 81.46 | 82.82 | 422,900 | -1.08(-1.29%) |
May 30, 2019 | 85.90 | 85.98 | 83.70 | 83.90 | 470,343 | -1.77(-2.07%) |
May 29, 2019 | 86.16 | 87.26 | 84.89 | 85.67 | 386,998 | -1.28(-1.47%) |
May 28, 2019 | 87.97 | 87.97 | 85.69 | 86.95 | 472,653 | -0.88(-1.00%) |
May 24, 2019 | 85.89 | 88.58 | 85.89 | 87.83 | 703,300 | +2.32(+2.71%) |
May 23, 2019 | 85.09 | 86.26 | 83.02 | 85.51 | 709,880 | -0.76(-0.88%) |
May 22, 2019 | 87.67 | 87.67 | 84.49 | 86.27 | 335,242 | -1.48(-1.69%) |
May 21, 2019 | 85.68 | 88.00 | 85.00 | 87.75 | 403,984 | +2.81(+3.31%) |
May 20, 2019 | 85.48 | 86.32 | 84.25 | 84.94 | 447,069 | -1.48(-1.71%) |
May 17, 2019 | 87.61 | 88.70 | 85.02 | 86.42 | 472,300 | -2.05(-2.32%) |
May 16, 2019 | 88.13 | 89.83 | 87.71 | 88.47 | 507,953 | +0.21(+0.24%) |
May 15, 2019 | 86.96 | 89.11 | 86.11 | 88.26 | 483,612 | +1.51(+1.74%) |
May 14, 2019 | 84.20 | 87.83 | 83.70 | 86.75 | 749,189 | +3.02(+3.61%) |
May 13, 2019 | 84.14 | 85.30 | 81.10 | 83.73 | 1,142,151 | -2.93(-3.38%) |
May 10, 2019 | 83.47 | 87.69 | 83.35 | 86.66 | 2,986,600 | +2.76(+3.29%) |
May 09, 2019 | 83.00 | 87.07 | 82.24 | 83.90 | 1,616,284 | -3.67(-4.19%) |
May 08, 2019 | 84.49 | 89.50 | 83.00 | 87.57 | 823,540 | +2.57(+3.02%) |
May 07, 2019 | 88.59 | 89.70 | 84.06 | 85.00 | 801,628 | -4.72(-5.26%) |
May 06, 2019 | 87.57 | 90.06 | 87.50 | 89.72 | 520,170 | -0.20(-0.22%) |
May 03, 2019 | 90.50 | 91.99 | 89.62 | 89.92 | 707,400 | +1.71(+1.94%) |
May 02, 2019 | 86.59 | 88.23 | 84.97 | 88.21 | 421,292 | +2.39(+2.78%) |
May 01, 2019 | 86.28 | 87.50 | 84.80 | 85.82 | 462,425 | -0.34(-0.39%) |
Apr 30, 2019 | 88.41 | 88.78 | 84.58 | 86.16 | 600,624 | -2.22(-2.51%) |
Apr 29, 2019 | 89.75 | 90.45 | 87.22 | 88.38 | 537,553 | -1.31(-1.46%) |
Apr 26, 2019 | 89.03 | 90.28 | 87.56 | 89.69 | 412,200 | +0.78(+0.88%) |
Apr 25, 2019 | 90.93 | 91.05 | 88.50 | 88.91 | 837,892 | -2.32(-2.54%) |
Apr 24, 2019 | 90.66 | 92.00 | 87.60 | 91.23 | 719,610 | +0.70(+0.77%) |
Apr 23, 2019 | 87.20 | 91.46 | 87.00 | 90.53 | 944,890 | +3.52(+4.05%) |
Apr 22, 2019 | 87.69 | 87.75 | 85.05 | 87.01 | 828,866 | -0.37(-0.42%) |
Apr 18, 2019 | 89.40 | 90.34 | 86.51 | 87.38 | 1,257,300 | -1.76(-1.97%) |
Apr 17, 2019 | 92.16 | 92.51 | 86.70 | 89.14 | 1,691,286 | -2.56(-2.79%) |
Apr 16, 2019 | 92.86 | 94.25 | 91.35 | 91.70 | 1,236,418 | -0.55(-0.60%) |
Apr 15, 2019 | 95.01 | 97.37 | 91.41 | 92.25 | 1,587,343 | -2.96(-3.11%) |
Apr 12, 2019 | 105.45 | 105.68 | 93.14 | 95.21 | 2,699,800 | -9.54(-9.11%) |
Apr 11, 2019 | 110.00 | 111.00 | 102.66 | 104.75 | 5,004,049 | -15.93(-13.20%) |
Apr 10, 2019 | 119.23 | 122.74 | 118.38 | 120.68 | 809,845 | +2.29(+1.93%) |
Apr 09, 2019 | 119.47 | 121.19 | 118.06 | 118.39 | 713,318 | -1.79(-1.49%) |
Apr 08, 2019 | 116.97 | 120.49 | 114.32 | 120.18 | 606,882 | +3.15(+2.69%) |
Apr 05, 2019 | 116.17 | 118.00 | 114.59 | 117.03 | 835,200 | +1.38(+1.19%) |
Apr 04, 2019 | 115.04 | 116.86 | 113.55 | 115.65 | 450,504 | +0.28(+0.24%) |
Apr 03, 2019 | 115.01 | 115.93 | 113.39 | 115.37 | 451,392 | +1.40(+1.23%) |
Apr 02, 2019 | 110.84 | 115.43 | 110.83 | 113.97 | 416,401 | +2.47(+2.22%) |
Apr 01, 2019 | 112.96 | 114.25 | 109.89 | 111.50 | 336,410 | -0.36(-0.32%) |
Mar 29, 2019 | 108.00 | 112.12 | 106.63 | 111.86 | 564,900 | +5.18(+4.86%) |
Mar 28, 2019 | 106.32 | 108.19 | 104.44 | 106.68 | 454,978 | +0.38(+0.36%) |
Mar 27, 2019 | 111.14 | 111.89 | 105.49 | 106.30 | 607,341 | -5.05(-4.54%) |
Mar 26, 2019 | 110.52 | 111.88 | 109.45 | 111.35 | 311,229 | +2.01(+1.84%) |
Mar 25, 2019 | 109.30 | 110.92 | 107.10 | 109.34 | 505,164 | -0.51(-0.46%) |
Mar 22, 2019 | 114.84 | 114.84 | 109.09 | 109.85 | 629,400 | -5.30(-4.60%) |
Mar 21, 2019 | 111.94 | 116.30 | 111.94 | 115.15 | 510,167 | +2.06(+1.82%) |
Mar 20, 2019 | 111.99 | 113.37 | 108.78 | 113.09 | 528,685 | +1.12(+1.00%) |
Mar 19, 2019 | 114.17 | 114.71 | 110.35 | 111.97 | 535,326 | -1.59(-1.40%) |
Mar 18, 2019 | 113.90 | 115.17 | 111.20 | 113.56 | 649,948 | +0.38(+0.34%) |
Mar 15, 2019 | 111.00 | 114.00 | 110.57 | 113.18 | 1,161,800 | +2.23(+2.01%) |
Mar 14, 2019 | 108.90 | 111.75 | 108.76 | 110.95 | 545,259 | +2.01(+1.85%) |
Mar 13, 2019 | 107.33 | 110.41 | 107.00 | 108.94 | 622,050 | +2.25(+2.11%) |
Mar 12, 2019 | 104.83 | 107.98 | 104.00 | 106.69 | 395,636 | +1.84(+1.75%) |
Mar 11, 2019 | 101.45 | 105.29 | 100.95 | 104.85 | 614,146 | +3.91(+3.87%) |
Mar 08, 2019 | 100.60 | 102.48 | 99.00 | 100.94 | 610,900 | -1.45(-1.42%) |
Mar 07, 2019 | 103.96 | 105.78 | 101.78 | 102.39 | 597,893 | -2.06(-1.97%) |
Mar 06, 2019 | 107.49 | 107.76 | 103.88 | 104.45 | 798,812 | -3.27(-3.04%) |
Mar 05, 2019 | 104.17 | 110.64 | 102.95 | 107.72 | 1,582,743 | +3.08(+2.94%) |
Mar 04, 2019 | 107.25 | 107.80 | 102.55 | 104.64 | 1,017,005 | -2.05(-1.92%) |