Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 96.15 | 104.10 | 96.15 | 103.20 | 146 | +5.29(+5.40%) |
Jun 27, 2019 | 93.75 | 98.50 | 93.75 | 97.91 | 526 | +4.16(+4.44%) |
Jun 26, 2019 | 92.85 | 94.50 | 92.40 | 93.75 | 1,296 | +2.40(+2.63%) |
Jun 25, 2019 | 97.50 | 103.50 | 88.05 | 91.35 | 2,205 | -9.90(-9.78%) |
Jun 24, 2019 | 102.45 | 102.75 | 101.25 | 101.25 | 262 | -0.15(-0.15%) |
Jun 21, 2019 | 102.75 | 104.85 | 100.95 | 101.40 | 1,540 | +2.40(+2.42%) |
Jun 20, 2019 | 97.80 | 104.10 | 97.80 | 99.00 | 549 | +1.80(+1.85%) |
Jun 19, 2019 | 97.80 | 99.90 | 93.45 | 97.20 | 1,070 | -4.80(-4.71%) |
Jun 18, 2019 | 104.25 | 104.25 | 99.90 | 102.00 | 621 | -3.90(-3.68%) |
Jun 17, 2019 | 102.00 | 111.00 | 97.77 | 105.90 | 867 | -4.80(-4.34%) |
Jun 14, 2019 | 96.60 | 110.70 | 96.60 | 110.70 | 313 | +9.58(+9.48%) |
Jun 13, 2019 | 96.60 | 109.20 | 96.60 | 101.12 | 679 | -1.63(-1.59%) |
Jun 12, 2019 | 103.65 | 107.79 | 98.70 | 102.75 | 736 | +1.95(+1.93%) |
Jun 11, 2019 | 99.30 | 104.81 | 99.30 | 100.80 | 141 | -3.45(-3.31%) |
Jun 10, 2019 | 99.30 | 112.24 | 99.30 | 104.25 | 1,453 | +7.50(+7.75%) |
Jun 07, 2019 | 104.25 | 111.30 | 95.58 | 96.75 | 400 | -10.20(-9.54%) |
Jun 06, 2019 | 107.55 | 112.50 | 106.95 | 106.95 | 354 | +0.00(+0.00%) |
Jun 05, 2019 | 94.80 | 106.95 | 94.80 | 106.95 | 28 | +13.05(+13.90%) |
Jun 04, 2019 | 94.20 | 102.90 | 91.50 | 93.90 | 560 | +2.52(+2.76%) |
Jun 03, 2019 | 101.16 | 102.00 | 90.60 | 91.38 | 922 | -2.52(-2.69%) |
May 31, 2019 | 96.15 | 96.30 | 93.90 | 93.90 | 440 | -7.33(-7.25%) |
May 30, 2019 | 101.23 | 101.23 | 101.23 | 6 | +0.00(+0.00%) | |
May 29, 2019 | 101.23 | 101.23 | 101.23 | 4 | +0.00(+0.00%) | |
May 28, 2019 | 97.50 | 104.53 | 97.20 | 101.23 | 460 | +7.33(+7.81%) |
May 24, 2019 | 100.50 | 100.50 | 93.90 | 93.90 | 166 | -0.60(-0.63%) |
May 23, 2019 | 98.89 | 98.89 | 94.50 | 94.50 | 309 | -3.15(-3.23%) |
May 22, 2019 | 106.50 | 111.95 | 97.65 | 97.65 | 600 | -8.10(-7.66%) |
May 21, 2019 | 105.90 | 105.90 | 101.92 | 105.75 | 566 | +0.30(+0.28%) |
May 20, 2019 | 106.45 | 106.45 | 105.45 | 105.45 | 20 | -0.75(-0.71%) |
May 17, 2019 | 109.20 | 112.50 | 105.15 | 106.20 | 446 | -3.90(-3.54%) |
May 16, 2019 | 108.90 | 110.10 | 106.65 | 110.10 | 145 | +2.10(+1.94%) |
May 15, 2019 | 107.66 | 108.75 | 107.25 | 108.00 | 55 | -0.75(-0.69%) |
May 14, 2019 | 108.90 | 108.90 | 107.70 | 108.75 | 356 | +3.60(+3.42%) |
May 13, 2019 | 105.45 | 106.50 | 105.15 | 105.15 | 205 | +0.00(+0.00%) |
May 10, 2019 | 109.05 | 111.53 | 105.15 | 105.15 | 326 | -4.50(-4.10%) |
May 09, 2019 | 114.00 | 114.00 | 109.65 | 109.65 | 61 | -7.35(-6.28%) |
May 08, 2019 | 112.80 | 117.00 | 112.50 | 117.00 | 87 | +7.35(+6.70%) |
May 07, 2019 | 109.44 | 112.50 | 109.44 | 109.65 | 374 | -0.75(-0.68%) |
May 06, 2019 | 110.95 | 110.95 | 110.40 | 110.40 | 16 | +1.50(+1.38%) |
May 03, 2019 | 111.70 | 112.46 | 108.90 | 108.90 | 326 | -2.10(-1.89%) |
May 02, 2019 | 121.50 | 121.50 | 111.00 | 111.00 | 814 | -9.45(-7.85%) |
May 01, 2019 | 123.75 | 123.75 | 120.39 | 120.45 | 127 | -1.05(-0.86%) |
Apr 30, 2019 | 121.50 | 123.30 | 121.50 | 121.50 | 234 | +1.20(+1.00%) |
Apr 29, 2019 | 123.90 | 123.90 | 120.30 | 120.30 | 371 | -0.90(-0.74%) |
Apr 26, 2019 | 121.65 | 122.40 | 121.20 | 121.20 | 266 | -0.30(-0.25%) |
Apr 25, 2019 | 124.50 | 126.89 | 121.50 | 121.50 | 355 | -0.15(-0.12%) |
Apr 24, 2019 | 121.65 | 121.65 | 121.65 | 121.65 | 27 | -0.79(-0.64%) |
Apr 23, 2019 | 126.90 | 126.90 | 122.44 | 122.44 | 111 | -0.26(-0.21%) |
Apr 22, 2019 | 122.70 | 122.70 | 122.70 | 1 | +0.00(+0.00%) | |
Apr 18, 2019 | 130.65 | 130.65 | 122.70 | 122.70 | 493 | -5.25(-4.10%) |
Apr 17, 2019 | 133.35 | 133.35 | 127.95 | 127.95 | 529 | +0.43(+0.34%) |
Apr 16, 2019 | 130.50 | 133.35 | 126.15 | 127.52 | 731 | -0.58(-0.45%) |
Apr 15, 2019 | 133.80 | 135.76 | 125.25 | 128.10 | 691 | -4.91(-3.70%) |
Apr 12, 2019 | 131.15 | 139.51 | 130.50 | 133.01 | 266 | +2.51(+1.93%) |
Apr 11, 2019 | 133.95 | 135.00 | 130.50 | 130.50 | 1,611 | -6.00(-4.40%) |
Apr 10, 2019 | 133.35 | 138.75 | 131.55 | 136.50 | 968 | +0.24(+0.18%) |
Apr 09, 2019 | 131.29 | 136.26 | 129.00 | 136.26 | 370 | +6.81(+5.26%) |
Apr 08, 2019 | 136.50 | 136.50 | 127.91 | 129.45 | 466 | -7.05(-5.16%) |
Apr 05, 2019 | 126.30 | 139.50 | 125.55 | 136.50 | 1,480 | +11.10(+8.85%) |
Apr 04, 2019 | 126.00 | 129.75 | 125.25 | 125.40 | 223 | -2.85(-2.22%) |
Apr 03, 2019 | 128.70 | 128.70 | 125.33 | 128.25 | 159 | -0.51(-0.39%) |
Apr 02, 2019 | 123.00 | 131.21 | 122.70 | 128.76 | 542 | +8.01(+6.63%) |