Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.01 | 108.78 | 105.81 | 107.41 | 170,664 | -1.19(-1.09%) |
May 30, 2019 | 110.34 | 111.40 | 108.16 | 108.60 | 193,391 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.42 | 108.44 | 110.06 | 180,560 | +0.02(+0.02%) |
May 28, 2019 | 111.93 | 112.62 | 109.85 | 110.04 | 206,213 | -2.39(-2.12%) |
May 24, 2019 | 113.00 | 113.41 | 111.92 | 112.43 | 207,021 | +0.24(+0.22%) |
May 23, 2019 | 112.72 | 113.20 | 111.33 | 112.18 | 150,922 | -2.12(-1.86%) |
May 22, 2019 | 115.42 | 115.51 | 114.15 | 114.31 | 162,410 | -1.39(-1.20%) |
May 21, 2019 | 116.15 | 117.37 | 115.49 | 115.70 | 171,922 | +0.64(+0.56%) |
May 20, 2019 | 113.98 | 116.17 | 113.98 | 115.05 | 191,914 | +0.26(+0.23%) |
May 17, 2019 | 115.35 | 116.71 | 114.42 | 114.79 | 191,401 | -2.08(-1.78%) |
May 16, 2019 | 113.59 | 118.22 | 113.54 | 116.87 | 153,311 | +3.55(+3.14%) |
May 15, 2019 | 113.75 | 114.62 | 113.09 | 113.32 | 234,164 | -1.69(-1.47%) |
May 14, 2019 | 114.37 | 116.17 | 114.37 | 115.01 | 192,300 | +0.76(+0.67%) |
May 13, 2019 | 115.50 | 116.42 | 113.81 | 114.24 | 199,298 | -4.57(-3.85%) |
May 10, 2019 | 117.26 | 119.10 | 115.26 | 118.81 | 156,338 | +0.78(+0.66%) |
May 09, 2019 | 117.92 | 119.18 | 116.41 | 118.03 | 210,496 | -1.14(-0.95%) |
May 08, 2019 | 118.44 | 121.01 | 116.96 | 119.17 | 269,860 | +1.07(+0.91%) |
May 07, 2019 | 121.19 | 122.50 | 116.97 | 118.09 | 184,301 | -4.60(-3.75%) |
May 06, 2019 | 119.62 | 123.26 | 119.40 | 122.69 | 190,810 | +0.34(+0.28%) |
May 03, 2019 | 120.10 | 122.45 | 120.03 | 122.35 | 221,961 | +2.84(+2.38%) |
May 02, 2019 | 120.62 | 121.76 | 118.20 | 119.50 | 140,053 | -0.93(-0.77%) |
May 01, 2019 | 121.75 | 122.09 | 120.38 | 120.44 | 210,218 | -1.07(-0.88%) |
Apr 30, 2019 | 121.88 | 122.56 | 120.51 | 121.51 | 197,419 | -0.23(-0.19%) |
Apr 29, 2019 | 119.36 | 122.62 | 119.36 | 121.74 | 187,686 | +2.68(+2.25%) |
Apr 26, 2019 | 118.43 | 119.37 | 118.11 | 119.06 | 177,247 | +0.84(+0.71%) |
Apr 25, 2019 | 117.67 | 118.28 | 116.63 | 118.22 | 230,086 | -0.40(-0.34%) |
Apr 24, 2019 | 118.85 | 119.19 | 117.18 | 118.63 | 219,625 | -0.38(-0.32%) |
Apr 23, 2019 | 117.65 | 120.74 | 116.84 | 119.01 | 350,234 | +1.36(+1.16%) |
Apr 22, 2019 | 117.03 | 118.00 | 116.83 | 117.65 | 136,914 | +0.18(+0.15%) |
Apr 18, 2019 | 117.20 | 118.19 | 117.01 | 117.47 | 150,119 | -0.10(-0.09%) |
Apr 17, 2019 | 120.86 | 120.86 | 117.56 | 117.57 | 189,397 | -2.71(-2.26%) |
Apr 16, 2019 | 118.51 | 120.33 | 118.51 | 120.29 | 271,929 | +1.91(+1.62%) |
Apr 15, 2019 | 119.75 | 120.14 | 118.28 | 118.37 | 198,707 | -0.94(-0.79%) |
Apr 12, 2019 | 119.81 | 119.97 | 119.08 | 119.32 | 252,629 | +0.78(+0.66%) |
Apr 11, 2019 | 118.74 | 119.37 | 118.37 | 118.53 | 172,266 | -0.02(-0.02%) |
Apr 10, 2019 | 117.94 | 118.83 | 117.21 | 118.55 | 216,453 | +0.86(+0.73%) |
Apr 09, 2019 | 118.71 | 118.81 | 117.29 | 117.69 | 131,366 | -1.83(-1.53%) |
Apr 08, 2019 | 117.85 | 121.43 | 117.27 | 119.52 | 285,224 | +1.13(+0.95%) |
Apr 05, 2019 | 118.20 | 118.88 | 117.99 | 118.39 | 219,924 | +0.81(+0.69%) |
Apr 04, 2019 | 117.74 | 118.42 | 116.70 | 117.58 | 122,999 | +0.05(+0.04%) |
Apr 03, 2019 | 117.75 | 118.85 | 116.76 | 117.53 | 179,629 | +0.73(+0.62%) |
Apr 02, 2019 | 115.86 | 117.38 | 115.86 | 116.81 | 177,414 | +0.20(+0.17%) |
Apr 01, 2019 | 115.22 | 116.77 | 115.10 | 116.61 | 228,365 | +2.70(+2.37%) |
Mar 29, 2019 | 115.00 | 115.27 | 113.32 | 113.92 | 190,007 | -0.02(-0.02%) |
Mar 28, 2019 | 113.90 | 115.01 | 113.08 | 113.94 | 132,272 | +0.13(+0.12%) |
Mar 27, 2019 | 113.54 | 114.75 | 112.44 | 113.80 | 196,449 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.15 | 110.89 | 114.03 | 232,861 | +3.88(+3.52%) |
Mar 25, 2019 | 109.45 | 111.12 | 108.88 | 110.15 | 255,414 | +0.88(+0.80%) |
Mar 22, 2019 | 112.30 | 113.39 | 109.18 | 109.27 | 223,570 | -4.52(-3.97%) |
Mar 21, 2019 | 113.34 | 115.16 | 113.19 | 113.80 | 279,905 | -0.39(-0.34%) |
Mar 20, 2019 | 116.69 | 117.22 | 114.09 | 114.19 | 225,578 | -2.58(-2.21%) |
Mar 19, 2019 | 120.17 | 120.42 | 116.56 | 116.77 | 199,542 | -2.41(-2.02%) |
Mar 18, 2019 | 116.76 | 120.48 | 116.76 | 119.18 | 235,890 | +2.29(+1.96%) |
Mar 15, 2019 | 114.91 | 117.87 | 114.91 | 116.88 | 525,738 | +1.97(+1.71%) |
Mar 14, 2019 | 114.15 | 115.17 | 113.11 | 114.91 | 171,348 | +0.82(+0.72%) |
Mar 13, 2019 | 114.31 | 115.12 | 113.77 | 114.09 | 204,774 | +0.33(+0.29%) |
Mar 12, 2019 | 113.27 | 114.10 | 112.51 | 113.77 | 127,180 | +0.60(+0.53%) |
Mar 11, 2019 | 112.72 | 113.25 | 111.59 | 113.17 | 204,886 | +1.21(+1.08%) |
Mar 08, 2019 | 111.09 | 112.17 | 111.05 | 111.96 | 172,422 | -0.01(-0.01%) |
Mar 07, 2019 | 112.88 | 113.05 | 110.75 | 111.97 | 144,671 | -1.01(-0.89%) |
Mar 06, 2019 | 115.13 | 115.27 | 112.90 | 112.97 | 141,846 | -2.41(-2.09%) |
Mar 05, 2019 | 116.00 | 116.00 | 113.97 | 115.38 | 136,607 | -0.51(-0.44%) |
Mar 04, 2019 | 118.21 | 118.21 | 114.84 | 115.89 | 264,654 | -2.36(-2.00%) |