Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.03 | 109.24 | 108.19 | 108.53 | 239,861 | -1.66(-1.50%) |
May 30, 2019 | 110.53 | 111.38 | 109.58 | 110.19 | 225,813 | -0.16(-0.14%) |
May 29, 2019 | 110.38 | 111.35 | 109.82 | 110.34 | 214,639 | -0.87(-0.78%) |
May 28, 2019 | 112.20 | 112.75 | 111.12 | 111.21 | 286,110 | -0.99(-0.89%) |
May 24, 2019 | 113.32 | 113.58 | 111.11 | 112.20 | 251,366 | -0.47(-0.41%) |
May 23, 2019 | 112.55 | 113.17 | 110.95 | 112.67 | 446,513 | -1.21(-1.06%) |
May 22, 2019 | 113.64 | 114.61 | 113.30 | 113.88 | 417,459 | -0.68(-0.60%) |
May 21, 2019 | 113.41 | 114.60 | 112.45 | 114.56 | 401,669 | +2.41(+2.15%) |
May 20, 2019 | 112.14 | 112.83 | 111.36 | 112.14 | 277,390 | -0.89(-0.78%) |
May 17, 2019 | 113.45 | 114.36 | 112.39 | 113.03 | 378,539 | -1.45(-1.27%) |
May 16, 2019 | 111.95 | 115.33 | 111.81 | 114.48 | 434,827 | +3.41(+3.07%) |
May 15, 2019 | 108.88 | 111.35 | 108.88 | 111.07 | 232,945 | +1.20(+1.09%) |
May 14, 2019 | 107.11 | 110.51 | 106.97 | 109.88 | 463,085 | +3.47(+3.26%) |
May 13, 2019 | 109.68 | 109.92 | 106.07 | 106.41 | 322,441 | -5.63(-5.02%) |
May 10, 2019 | 110.72 | 112.11 | 109.24 | 112.04 | 357,789 | +1.41(+1.28%) |
May 09, 2019 | 111.09 | 111.09 | 106.96 | 110.63 | 353,230 | +0.28(+0.26%) |
May 08, 2019 | 109.96 | 111.01 | 109.84 | 110.34 | 267,026 | +0.05(+0.04%) |
May 07, 2019 | 111.45 | 111.79 | 109.55 | 110.30 | 188,566 | -2.45(-2.18%) |
May 06, 2019 | 110.83 | 113.11 | 110.45 | 112.75 | 301,427 | -0.03(-0.03%) |
May 03, 2019 | 112.21 | 113.88 | 112.21 | 112.78 | 210,790 | +1.25(+1.12%) |
May 02, 2019 | 111.12 | 111.56 | 109.78 | 111.53 | 235,299 | +0.25(+0.23%) |
May 01, 2019 | 111.29 | 112.68 | 111.05 | 111.28 | 153,670 | +0.36(+0.32%) |
Apr 30, 2019 | 112.11 | 112.34 | 110.67 | 110.92 | 177,694 | -1.12(-1.00%) |
Apr 29, 2019 | 111.63 | 112.93 | 111.52 | 112.04 | 161,474 | +0.35(+0.31%) |
Apr 26, 2019 | 110.47 | 111.97 | 110.03 | 111.69 | 235,547 | +1.17(+1.06%) |
Apr 25, 2019 | 110.61 | 111.05 | 109.03 | 110.52 | 205,961 | -0.57(-0.52%) |
Apr 24, 2019 | 112.20 | 112.73 | 110.79 | 111.09 | 153,084 | -0.54(-0.48%) |
Apr 23, 2019 | 109.98 | 112.46 | 109.41 | 111.63 | 283,570 | +2.44(+2.24%) |
Apr 22, 2019 | 109.07 | 109.56 | 108.63 | 109.19 | 208,468 | -0.22(-0.20%) |
Apr 18, 2019 | 107.84 | 109.47 | 107.69 | 109.41 | 208,838 | +1.81(+1.68%) |
Apr 17, 2019 | 110.09 | 110.43 | 107.54 | 107.60 | 171,034 | -2.11(-1.93%) |
Apr 16, 2019 | 109.39 | 109.90 | 108.92 | 109.71 | 182,159 | +0.36(+0.33%) |
Apr 15, 2019 | 109.09 | 109.53 | 108.20 | 109.35 | 162,922 | +0.15(+0.13%) |
Apr 12, 2019 | 109.71 | 110.36 | 108.89 | 109.20 | 349,160 | +0.32(+0.30%) |
Apr 11, 2019 | 107.40 | 109.17 | 106.91 | 108.88 | 583,075 | +1.64(+1.53%) |
Apr 10, 2019 | 108.01 | 108.01 | 106.64 | 107.24 | 308,411 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.08 | 107.65 | 107.73 | 277,614 | -2.47(-2.24%) |
Apr 08, 2019 | 109.03 | 110.46 | 108.51 | 110.21 | 330,530 | +0.32(+0.29%) |
Apr 05, 2019 | 110.00 | 110.66 | 109.13 | 109.89 | 398,057 | +0.39(+0.36%) |
Apr 04, 2019 | 107.64 | 110.91 | 107.28 | 109.50 | 806,484 | +2.39(+2.23%) |
Apr 03, 2019 | 109.66 | 109.83 | 106.90 | 107.11 | 741,169 | -1.92(-1.76%) |
Apr 02, 2019 | 109.65 | 110.25 | 108.83 | 109.03 | 869,240 | -0.53(-0.48%) |
Apr 01, 2019 | 111.25 | 112.52 | 109.39 | 109.56 | 591,486 | -0.78(-0.71%) |
Mar 29, 2019 | 110.95 | 110.95 | 109.81 | 110.33 | 662,265 | +0.21(+0.19%) |
Mar 28, 2019 | 109.77 | 110.73 | 109.17 | 110.12 | 168,651 | +0.60(+0.55%) |
Mar 27, 2019 | 108.97 | 110.50 | 108.84 | 109.52 | 173,459 | +0.68(+0.63%) |
Mar 26, 2019 | 110.21 | 110.66 | 108.60 | 108.83 | 176,018 | -0.50(-0.45%) |
Mar 25, 2019 | 109.57 | 110.58 | 109.25 | 109.33 | 235,032 | -0.42(-0.38%) |
Mar 22, 2019 | 112.39 | 112.46 | 109.72 | 109.75 | 240,697 | -3.31(-2.92%) |
Mar 21, 2019 | 111.88 | 113.96 | 111.88 | 113.05 | 181,918 | +0.76(+0.68%) |
Mar 20, 2019 | 110.96 | 114.10 | 110.90 | 112.30 | 296,400 | +1.45(+1.31%) |
Mar 19, 2019 | 112.28 | 113.02 | 110.63 | 110.85 | 542,790 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.40 | 109.14 | 111.92 | 396,000 | +2.79(+2.56%) |
Mar 15, 2019 | 111.49 | 111.59 | 108.76 | 109.13 | 875,872 | -2.31(-2.08%) |
Mar 14, 2019 | 111.56 | 112.17 | 110.66 | 111.44 | 235,249 | -0.39(-0.35%) |
Mar 13, 2019 | 111.52 | 112.69 | 111.24 | 111.83 | 371,189 | +0.71(+0.64%) |
Mar 12, 2019 | 111.07 | 111.41 | 110.46 | 111.12 | 470,427 | +0.01(+0.01%) |
Mar 11, 2019 | 111.25 | 111.58 | 110.56 | 111.11 | 476,678 | -0.27(-0.24%) |
Mar 08, 2019 | 111.74 | 111.93 | 110.94 | 111.38 | 242,549 | -1.28(-1.14%) |
Mar 07, 2019 | 113.81 | 114.16 | 111.97 | 112.67 | 316,506 | -1.51(-1.32%) |
Mar 06, 2019 | 117.01 | 117.54 | 114.16 | 114.17 | 244,835 | -2.88(-2.46%) |
Mar 05, 2019 | 117.83 | 118.56 | 117.01 | 117.05 | 237,547 | -0.66(-0.56%) |
Mar 04, 2019 | 119.59 | 120.91 | 117.66 | 117.71 | 458,246 | -1.47(-1.23%) |