Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 122.40 | 122.40 | 116.40 | 120.30 | 1,180 | -1.50(-1.23%) |
May 30, 2019 | 118.20 | 122.00 | 117.60 | 121.80 | 1,032 | +6.50(+5.64%) |
May 29, 2019 | 120.00 | 120.00 | 115.30 | 115.30 | 1,557 | -3.90(-3.27%) |
May 28, 2019 | 121.20 | 121.20 | 116.30 | 119.20 | 1,016 | +2.10(+1.79%) |
May 24, 2019 | 112.50 | 118.50 | 112.50 | 117.10 | 1,370 | +7.10(+6.45%) |
May 23, 2019 | 114.50 | 114.50 | 108.60 | 110.00 | 997 | -6.00(-5.17%) |
May 22, 2019 | 117.80 | 119.40 | 112.80 | 116.00 | 887 | +2.00(+1.75%) |
May 21, 2019 | 111.20 | 114.60 | 111.20 | 114.00 | 917 | +2.80(+2.52%) |
May 20, 2019 | 114.70 | 114.70 | 111.20 | 111.20 | 560 | -3.40(-2.97%) |
May 17, 2019 | 106.00 | 119.90 | 106.00 | 114.60 | 4,450 | +8.10(+7.61%) |
May 16, 2019 | 104.20 | 108.00 | 104.00 | 106.50 | 2,833 | +4.40(+4.31%) |
May 15, 2019 | 104.03 | 104.03 | 100.30 | 102.10 | 1,367 | -0.30(-0.29%) |
May 14, 2019 | 100.90 | 102.40 | 97.65 | 102.40 | 1,075 | +2.40(+2.40%) |
May 13, 2019 | 102.00 | 103.00 | 98.70 | 100.00 | 1,029 | -3.60(-3.47%) |
May 10, 2019 | 101.60 | 103.60 | 99.64 | 103.60 | 660 | +2.60(+2.57%) |
May 09, 2019 | 102.50 | 104.40 | 101.00 | 101.00 | 353 | -3.10(-2.98%) |
May 08, 2019 | 103.21 | 105.59 | 103.21 | 104.10 | 658 | +0.80(+0.77%) |
May 07, 2019 | 101.60 | 105.30 | 101.00 | 103.30 | 525 | +0.20(+0.19%) |
May 06, 2019 | 106.00 | 108.30 | 100.42 | 103.10 | 519 | -2.80(-2.64%) |
May 03, 2019 | 109.53 | 109.53 | 102.00 | 105.90 | 1,940 | -4.10(-3.73%) |
May 02, 2019 | 113.80 | 113.80 | 109.00 | 110.00 | 245 | -6.00(-5.17%) |
May 01, 2019 | 117.50 | 117.80 | 112.50 | 116.00 | 1,673 | -1.40(-1.19%) |
Apr 30, 2019 | 111.90 | 119.00 | 111.50 | 117.40 | 1,416 | +6.50(+5.86%) |
Apr 29, 2019 | 111.25 | 113.80 | 110.75 | 110.90 | 132 | -2.10(-1.86%) |
Apr 26, 2019 | 114.69 | 114.69 | 112.10 | 113.00 | 670 | +0.80(+0.71%) |
Apr 25, 2019 | 112.90 | 113.30 | 112.20 | 112.20 | 181 | +0.20(+0.18%) |
Apr 24, 2019 | 115.00 | 115.00 | 111.90 | 112.00 | 313 | -5.70(-4.84%) |
Apr 23, 2019 | 120.00 | 121.00 | 115.50 | 117.70 | 902 | +4.20(+3.70%) |
Apr 22, 2019 | 129.80 | 129.80 | 111.00 | 113.50 | 2,008 | -16.80(-12.89%) |
Apr 18, 2019 | 126.20 | 131.49 | 124.60 | 130.30 | 1,060 | +4.20(+3.33%) |
Apr 17, 2019 | 130.00 | 132.30 | 126.10 | 126.10 | 1,572 | -1.40(-1.10%) |
Apr 16, 2019 | 127.80 | 128.80 | 125.45 | 127.50 | 668 | +0.20(+0.16%) |
Apr 15, 2019 | 128.50 | 128.50 | 127.20 | 127.30 | 301 | -1.10(-0.86%) |
Apr 12, 2019 | 125.60 | 128.50 | 124.60 | 128.40 | 960 | +3.90(+3.13%) |
Apr 11, 2019 | 125.90 | 127.10 | 122.50 | 124.50 | 611 | -1.40(-1.11%) |
Apr 10, 2019 | 124.40 | 127.60 | 124.40 | 125.90 | 588 | +1.70(+1.37%) |
Apr 09, 2019 | 125.10 | 126.53 | 121.10 | 124.20 | 999 | -2.30(-1.82%) |
Apr 08, 2019 | 116.90 | 128.70 | 114.76 | 126.50 | 3,258 | +11.60(+10.10%) |
Apr 05, 2019 | 112.30 | 118.80 | 105.83 | 114.90 | 2,420 | +3.80(+3.42%) |
Apr 04, 2019 | 108.00 | 118.35 | 106.20 | 111.10 | 1,603 | -0.10(-0.09%) |
Apr 03, 2019 | 110.14 | 112.10 | 110.14 | 111.20 | 1,400 | -0.30(-0.27%) |
Apr 02, 2019 | 113.20 | 119.70 | 106.85 | 111.50 | 2,344 | -0.20(-0.18%) |
Apr 01, 2019 | 95.50 | 112.90 | 95.50 | 111.70 | 9,814 | +17.00(+17.95%) |
Mar 29, 2019 | 98.50 | 98.50 | 90.65 | 94.70 | 4,220 | -3.30(-3.37%) |
Mar 28, 2019 | 98.00 | 100.50 | 97.60 | 98.00 | 1,619 | -1.10(-1.11%) |
Mar 27, 2019 | 98.90 | 100.00 | 96.20 | 99.10 | 3,451 | +0.40(+0.41%) |
Mar 26, 2019 | 99.90 | 101.00 | 98.00 | 98.70 | 8,146 | -1.60(-1.60%) |
Mar 25, 2019 | 101.50 | 102.50 | 92.47 | 100.30 | 6,066 | -1.90(-1.86%) |
Mar 22, 2019 | 106.90 | 112.89 | 102.10 | 102.20 | 1,730 | -4.50(-4.22%) |
Mar 21, 2019 | 115.00 | 115.00 | 101.91 | 106.70 | 4,729 | -10.40(-8.88%) |
Mar 20, 2019 | 119.40 | 119.40 | 113.10 | 117.10 | 1,533 | -2.10(-1.76%) |
Mar 19, 2019 | 124.30 | 124.80 | 118.72 | 119.20 | 3,956 | -3.60(-2.93%) |
Mar 18, 2019 | 119.80 | 123.00 | 112.00 | 122.80 | 3,364 | +2.20(+1.82%) |
Mar 15, 2019 | 115.60 | 131.00 | 109.90 | 120.60 | 31,400 | +4.40(+3.79%) |
Mar 14, 2019 | 114.10 | 127.00 | 112.82 | 116.20 | 4,015 | +1.00(+0.87%) |
Mar 13, 2019 | 116.80 | 116.80 | 105.30 | 115.20 | 13,820 | -2.40(-2.04%) |
Mar 12, 2019 | 119.70 | 120.50 | 115.00 | 117.60 | 3,588 | +1.00(+0.86%) |
Mar 11, 2019 | 133.50 | 139.40 | 112.30 | 116.60 | 7,283 | -15.00(-11.40%) |
Mar 08, 2019 | 125.50 | 144.90 | 125.10 | 131.60 | 8,920 | +4.00(+3.13%) |
Mar 07, 2019 | 154.60 | 164.90 | 122.20 | 127.60 | 8,439 | -27.90(-17.94%) |
Mar 06, 2019 | 159.90 | 163.37 | 145.00 | 155.50 | 3,865 | -1.20(-0.77%) |
Mar 05, 2019 | 165.60 | 171.42 | 156.60 | 156.70 | 6,944 | -13.40(-7.88%) |
Mar 04, 2019 | 164.90 | 178.45 | 160.95 | 170.10 | 4,654 | +8.10(+5.00%) |