Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.46 | 103.65 | 103.11 | 103.53 | 205,904 | -1.91(-1.81%) |
May 30, 2019 | 105.47 | 105.59 | 105.11 | 105.44 | 143,006 | +0.18(+0.17%) |
May 29, 2019 | 105.56 | 105.56 | 104.69 | 105.26 | 142,175 | +0.13(+0.13%) |
May 28, 2019 | 105.55 | 106.24 | 105.11 | 105.13 | 164,992 | +0.75(+0.72%) |
May 24, 2019 | 104.64 | 104.67 | 103.94 | 104.38 | 136,853 | +0.95(+0.92%) |
May 23, 2019 | 103.35 | 103.78 | 103.06 | 103.43 | 132,317 | +0.13(+0.13%) |
May 22, 2019 | 103.71 | 103.88 | 103.26 | 103.30 | 122,215 | -0.82(-0.79%) |
May 21, 2019 | 103.77 | 104.24 | 103.42 | 104.12 | 141,164 | +0.12(+0.12%) |
May 20, 2019 | 104.00 | 104.59 | 103.79 | 104.00 | 177,489 | -0.26(-0.25%) |
May 17, 2019 | 104.23 | 104.86 | 104.07 | 104.25 | 379,328 | -1.32(-1.25%) |
May 16, 2019 | 104.91 | 105.92 | 104.78 | 105.57 | 182,744 | -0.65(-0.61%) |
May 15, 2019 | 104.65 | 106.44 | 104.31 | 106.22 | 311,496 | +1.38(+1.32%) |
May 14, 2019 | 104.67 | 105.43 | 104.54 | 104.84 | 155,420 | +0.71(+0.69%) |
May 13, 2019 | 103.90 | 104.81 | 103.72 | 104.13 | 236,908 | -0.89(-0.85%) |
May 10, 2019 | 104.71 | 105.26 | 103.66 | 105.02 | 162,406 | -0.04(-0.04%) |
May 09, 2019 | 104.85 | 105.10 | 103.68 | 105.06 | 310,390 | -2.15(-2.00%) |
May 08, 2019 | 107.91 | 107.99 | 107.17 | 107.21 | 160,026 | -0.65(-0.60%) |
May 07, 2019 | 108.30 | 108.61 | 107.33 | 107.86 | 180,046 | -0.42(-0.39%) |
May 06, 2019 | 107.09 | 108.32 | 106.83 | 108.28 | 156,036 | -0.59(-0.54%) |
May 03, 2019 | 107.96 | 108.97 | 107.96 | 108.87 | 127,540 | +0.93(+0.86%) |
May 02, 2019 | 108.23 | 108.44 | 107.72 | 107.94 | 95,425 | -0.29(-0.27%) |
May 01, 2019 | 109.14 | 109.14 | 108.12 | 108.23 | 107,269 | -0.60(-0.55%) |
Apr 30, 2019 | 109.37 | 109.37 | 108.71 | 108.83 | 176,557 | -0.19(-0.17%) |
Apr 29, 2019 | 108.99 | 109.18 | 108.85 | 109.02 | 111,021 | +0.17(+0.15%) |
Apr 26, 2019 | 109.00 | 109.03 | 108.71 | 108.85 | 143,554 | +0.38(+0.35%) |
Apr 25, 2019 | 108.75 | 108.75 | 108.14 | 108.47 | 99,826 | +0.27(+0.25%) |
Apr 24, 2019 | 108.08 | 108.50 | 107.99 | 108.20 | 192,953 | -1.81(-1.65%) |
Apr 23, 2019 | 109.96 | 110.05 | 109.61 | 110.01 | 133,149 | +0.69(+0.63%) |
Apr 22, 2019 | 109.90 | 109.90 | 109.17 | 109.32 | 182,312 | -0.88(-0.80%) |
Apr 18, 2019 | 110.05 | 110.44 | 110.02 | 110.20 | 215,558 | +0.95(+0.87%) |
Apr 17, 2019 | 109.04 | 109.75 | 109.01 | 109.25 | 206,468 | +2.05(+1.91%) |
Apr 16, 2019 | 107.39 | 107.61 | 106.99 | 107.20 | 129,616 | -0.19(-0.18%) |
Apr 15, 2019 | 107.56 | 107.81 | 107.08 | 107.39 | 157,351 | -0.38(-0.35%) |
Apr 12, 2019 | 107.28 | 108.13 | 107.28 | 107.77 | 132,991 | +1.20(+1.12%) |
Apr 11, 2019 | 107.15 | 107.27 | 106.54 | 106.58 | 109,965 | -1.00(-0.93%) |
Apr 10, 2019 | 107.81 | 107.82 | 107.46 | 107.58 | 74,306 | +0.11(+0.10%) |
Apr 09, 2019 | 107.77 | 108.13 | 107.38 | 107.47 | 118,208 | -0.16(-0.15%) |
Apr 08, 2019 | 107.18 | 107.85 | 107.18 | 107.63 | 96,044 | -0.26(-0.24%) |
Apr 05, 2019 | 107.42 | 108.06 | 107.31 | 107.90 | 149,914 | +0.41(+0.38%) |
Apr 04, 2019 | 107.16 | 107.77 | 107.11 | 107.49 | 176,707 | +0.89(+0.83%) |
Apr 03, 2019 | 106.50 | 107.06 | 106.39 | 106.60 | 133,880 | +0.37(+0.35%) |
Apr 02, 2019 | 106.10 | 106.31 | 105.76 | 106.23 | 100,343 | +0.68(+0.64%) |
Apr 01, 2019 | 105.19 | 105.83 | 105.19 | 105.56 | 159,557 | +1.64(+1.58%) |
Mar 29, 2019 | 104.12 | 104.17 | 103.76 | 103.92 | 284,723 | -0.92(-0.88%) |
Mar 28, 2019 | 105.10 | 105.23 | 104.56 | 104.84 | 176,565 | +0.20(+0.19%) |
Mar 27, 2019 | 104.72 | 104.93 | 104.21 | 104.64 | 165,795 | -0.64(-0.61%) |
Mar 26, 2019 | 105.49 | 105.72 | 105.06 | 105.28 | 159,969 | +1.11(+1.06%) |
Mar 25, 2019 | 103.66 | 104.34 | 103.25 | 104.17 | 157,727 | +0.23(+0.22%) |
Mar 22, 2019 | 104.71 | 104.75 | 103.60 | 103.94 | 207,497 | -0.19(-0.18%) |
Mar 21, 2019 | 103.42 | 104.17 | 103.11 | 104.13 | 147,117 | +0.67(+0.64%) |
Mar 20, 2019 | 104.03 | 104.12 | 102.85 | 103.47 | 162,497 | -0.05(-0.05%) |
Mar 19, 2019 | 103.70 | 104.17 | 103.44 | 103.52 | 99,068 | +0.19(+0.18%) |
Mar 18, 2019 | 102.83 | 103.41 | 102.72 | 103.33 | 122,984 | +0.47(+0.45%) |
Mar 15, 2019 | 102.89 | 103.06 | 102.67 | 102.86 | 174,534 | +1.10(+1.08%) |
Mar 14, 2019 | 101.94 | 102.12 | 101.55 | 101.76 | 161,648 | -1.39(-1.35%) |
Mar 13, 2019 | 102.58 | 103.46 | 102.51 | 103.15 | 71,100 | +0.48(+0.46%) |
Mar 12, 2019 | 103.04 | 103.06 | 102.52 | 102.68 | 91,362 | -0.32(-0.31%) |
Mar 11, 2019 | 102.45 | 103.20 | 102.45 | 103.00 | 155,853 | +1.23(+1.21%) |
Mar 08, 2019 | 100.99 | 101.79 | 100.99 | 101.77 | 115,893 | +0.41(+0.40%) |
Mar 07, 2019 | 102.23 | 102.25 | 100.99 | 101.36 | 160,245 | -0.64(-0.63%) |
Mar 06, 2019 | 102.12 | 102.28 | 101.92 | 102.00 | 176,997 | -0.24(-0.24%) |
Mar 05, 2019 | 102.45 | 102.45 | 101.95 | 102.25 | 173,295 | -0.14(-0.13%) |
Mar 04, 2019 | 102.90 | 102.91 | 101.99 | 102.38 | 277,945 | -1.66(-1.60%) |