Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.74 | 103.54 | 101.81 | 103.53 | 947,638 | +0.33(+0.32%) |
May 30, 2019 | 103.20 | 104.18 | 102.74 | 103.20 | 1,000,076 | +0.19(+0.18%) |
May 29, 2019 | 104.96 | 104.96 | 102.54 | 103.01 | 1,410,295 | -2.32(-2.21%) |
May 28, 2019 | 107.85 | 108.29 | 105.34 | 105.34 | 982,186 | -2.56(-2.38%) |
May 24, 2019 | 108.55 | 108.94 | 107.79 | 107.90 | 487,263 | -0.38(-0.35%) |
May 23, 2019 | 107.95 | 108.69 | 107.35 | 108.28 | 476,425 | -0.12(-0.11%) |
May 22, 2019 | 107.94 | 108.57 | 107.10 | 108.40 | 612,010 | +0.50(+0.47%) |
May 21, 2019 | 108.55 | 108.59 | 107.65 | 107.90 | 698,312 | -0.60(-0.55%) |
May 20, 2019 | 108.02 | 109.38 | 107.59 | 108.50 | 919,847 | +0.42(+0.39%) |
May 17, 2019 | 106.99 | 108.97 | 106.99 | 108.08 | 790,657 | +0.99(+0.92%) |
May 16, 2019 | 107.94 | 109.34 | 107.00 | 107.09 | 1,006,714 | -0.78(-0.72%) |
May 15, 2019 | 107.36 | 108.36 | 106.94 | 107.87 | 703,547 | +0.61(+0.57%) |
May 14, 2019 | 106.99 | 107.79 | 106.60 | 107.26 | 610,180 | +0.02(+0.02%) |
May 13, 2019 | 106.69 | 107.43 | 106.20 | 107.24 | 641,571 | -0.12(-0.11%) |
May 10, 2019 | 106.47 | 107.48 | 106.10 | 107.36 | 648,213 | +0.80(+0.75%) |
May 09, 2019 | 105.30 | 106.79 | 105.04 | 106.56 | 834,119 | +1.13(+1.07%) |
May 08, 2019 | 105.86 | 106.18 | 104.75 | 105.43 | 712,882 | -0.40(-0.38%) |
May 07, 2019 | 105.92 | 106.05 | 104.87 | 105.83 | 915,321 | -0.05(-0.05%) |
May 06, 2019 | 104.34 | 106.17 | 104.06 | 105.88 | 707,606 | +1.36(+1.30%) |
May 03, 2019 | 104.06 | 104.55 | 103.62 | 104.52 | 457,673 | +0.52(+0.50%) |
May 02, 2019 | 103.20 | 104.01 | 102.75 | 104.00 | 565,398 | +0.35(+0.33%) |
May 01, 2019 | 103.73 | 104.05 | 102.61 | 103.65 | 833,456 | -0.09(-0.09%) |
Apr 30, 2019 | 103.51 | 104.12 | 102.62 | 103.75 | 1,466,418 | +0.48(+0.47%) |
Apr 29, 2019 | 103.63 | 103.95 | 103.02 | 103.27 | 678,354 | -0.62(-0.59%) |
Apr 26, 2019 | 102.73 | 103.92 | 102.32 | 103.88 | 756,012 | +1.33(+1.30%) |
Apr 25, 2019 | 103.52 | 103.52 | 102.22 | 102.55 | 752,225 | -0.97(-0.93%) |
Apr 24, 2019 | 103.07 | 103.93 | 101.94 | 103.52 | 702,167 | +0.54(+0.53%) |
Apr 23, 2019 | 102.50 | 103.16 | 102.43 | 102.98 | 749,669 | +0.42(+0.41%) |
Apr 22, 2019 | 102.22 | 102.99 | 102.14 | 102.55 | 529,493 | +0.44(+0.43%) |
Apr 18, 2019 | 101.94 | 102.72 | 100.98 | 102.11 | 837,925 | +1.22(+1.21%) |
Apr 17, 2019 | 100.95 | 101.15 | 100.19 | 100.90 | 597,035 | +0.28(+0.28%) |
Apr 16, 2019 | 100.89 | 101.41 | 99.86 | 100.62 | 589,628 | -0.21(-0.21%) |
Apr 15, 2019 | 100.25 | 100.94 | 99.92 | 100.83 | 728,716 | +0.71(+0.71%) |
Apr 12, 2019 | 100.72 | 100.89 | 99.98 | 100.12 | 869,012 | -0.95(-0.94%) |
Apr 11, 2019 | 101.23 | 101.46 | 100.60 | 101.06 | 739,902 | +0.33(+0.33%) |
Apr 10, 2019 | 101.21 | 101.86 | 100.29 | 100.73 | 1,099,213 | -0.35(-0.34%) |
Apr 09, 2019 | 99.91 | 101.99 | 99.66 | 101.08 | 1,380,421 | +1.27(+1.27%) |
Apr 08, 2019 | 98.98 | 100.47 | 98.72 | 99.81 | 1,194,412 | +1.22(+1.24%) |
Apr 05, 2019 | 97.87 | 98.92 | 97.62 | 98.59 | 1,053,050 | +0.72(+0.73%) |
Apr 04, 2019 | 97.65 | 98.17 | 97.27 | 97.88 | 1,019,479 | +0.30(+0.30%) |
Apr 03, 2019 | 98.10 | 98.35 | 97.27 | 97.58 | 988,990 | -0.60(-0.61%) |
Apr 02, 2019 | 98.06 | 98.68 | 97.35 | 98.18 | 1,435,707 | +0.27(+0.28%) |
Apr 01, 2019 | 98.61 | 98.79 | 97.47 | 97.91 | 1,238,420 | -0.65(-0.66%) |
Mar 29, 2019 | 98.09 | 98.78 | 97.74 | 98.56 | 1,920,408 | +0.38(+0.39%) |
Mar 28, 2019 | 97.33 | 98.46 | 97.33 | 98.18 | 1,017,662 | +0.97(+1.00%) |
Mar 27, 2019 | 97.99 | 98.17 | 97.17 | 97.21 | 1,180,433 | -0.69(-0.70%) |
Mar 26, 2019 | 98.42 | 98.79 | 97.73 | 97.89 | 1,175,820 | -0.19(-0.19%) |
Mar 25, 2019 | 96.34 | 98.47 | 96.34 | 98.08 | 1,665,773 | +1.38(+1.43%) |
Mar 22, 2019 | 94.42 | 97.34 | 94.42 | 96.70 | 2,344,276 | +2.29(+2.43%) |
Mar 21, 2019 | 90.73 | 94.47 | 90.58 | 94.41 | 1,565,910 | +3.82(+4.22%) |
Mar 20, 2019 | 90.71 | 91.34 | 90.11 | 90.58 | 1,103,184 | +0.14(+0.15%) |
Mar 19, 2019 | 90.46 | 91.27 | 89.81 | 90.45 | 1,085,947 | -0.09(-0.10%) |
Mar 18, 2019 | 89.40 | 90.65 | 89.36 | 90.54 | 1,726,418 | +1.22(+1.36%) |
Mar 15, 2019 | 87.73 | 89.35 | 87.38 | 89.32 | 2,865,778 | +1.46(+1.67%) |
Mar 14, 2019 | 87.46 | 87.96 | 86.86 | 87.86 | 1,119,400 | +0.50(+0.57%) |
Mar 13, 2019 | 87.23 | 87.54 | 86.76 | 87.36 | 927,357 | +0.39(+0.45%) |
Mar 12, 2019 | 87.34 | 87.56 | 86.79 | 86.97 | 837,457 | -0.28(-0.32%) |
Mar 11, 2019 | 86.53 | 87.27 | 86.19 | 87.25 | 1,067,701 | +0.54(+0.62%) |
Mar 08, 2019 | 87.00 | 87.00 | 86.21 | 86.71 | 943,833 | -0.12(-0.14%) |
Mar 07, 2019 | 87.48 | 87.85 | 86.61 | 86.83 | 1,262,264 | -0.66(-0.75%) |
Mar 06, 2019 | 86.37 | 87.55 | 85.49 | 87.49 | 2,682,233 | +1.13(+1.30%) |
Mar 05, 2019 | 86.62 | 86.78 | 85.90 | 86.36 | 5,465,281 | -0.39(-0.45%) |
Mar 04, 2019 | 88.29 | 89.28 | 85.65 | 86.75 | 3,012,758 | -2.44(-2.73%) |