Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.67 | 84.05 | 82.75 | 82.75 | 628,832 | -2.21(-2.60%) |
May 30, 2019 | 86.26 | 86.62 | 84.65 | 84.96 | 489,199 | -1.15(-1.33%) |
May 29, 2019 | 85.22 | 86.39 | 84.56 | 86.11 | 506,343 | +0.38(+0.44%) |
May 28, 2019 | 87.11 | 87.41 | 85.73 | 85.73 | 619,713 | -1.54(-1.76%) |
May 24, 2019 | 87.69 | 88.28 | 86.76 | 87.27 | 438,298 | +0.17(+0.19%) |
May 23, 2019 | 87.04 | 87.23 | 85.99 | 87.10 | 500,128 | -1.16(-1.32%) |
May 22, 2019 | 88.33 | 89.12 | 87.93 | 88.27 | 623,769 | -0.66(-0.74%) |
May 21, 2019 | 88.26 | 89.10 | 87.51 | 88.93 | 611,729 | +1.43(+1.64%) |
May 20, 2019 | 87.02 | 87.76 | 85.89 | 87.50 | 777,230 | -0.29(-0.33%) |
May 17, 2019 | 88.90 | 89.20 | 87.74 | 87.78 | 779,558 | -1.82(-2.03%) |
May 16, 2019 | 90.00 | 90.71 | 89.14 | 89.60 | 584,088 | -0.44(-0.49%) |
May 15, 2019 | 89.09 | 90.29 | 88.19 | 90.04 | 602,212 | +0.19(+0.21%) |
May 14, 2019 | 89.93 | 90.80 | 89.13 | 89.86 | 617,987 | +0.49(+0.55%) |
May 13, 2019 | 91.05 | 91.51 | 89.08 | 89.37 | 998,078 | -3.49(-3.76%) |
May 10, 2019 | 92.35 | 93.40 | 90.60 | 92.86 | 1,007,656 | +0.06(+0.06%) |
May 09, 2019 | 90.62 | 92.98 | 90.08 | 92.80 | 816,074 | +0.35(+0.38%) |
May 08, 2019 | 92.66 | 93.31 | 92.09 | 92.44 | 797,466 | -0.12(-0.13%) |
May 07, 2019 | 95.44 | 95.44 | 91.62 | 92.56 | 1,237,749 | -3.81(-3.95%) |
May 06, 2019 | 104.76 | 104.76 | 94.58 | 96.37 | 2,163,706 | -12.65(-11.60%) |
May 03, 2019 | 106.48 | 109.31 | 106.07 | 109.02 | 496,662 | +2.78(+2.62%) |
May 02, 2019 | 107.85 | 108.21 | 105.27 | 106.24 | 486,157 | -1.50(-1.39%) |
May 01, 2019 | 109.16 | 109.96 | 107.63 | 107.73 | 405,901 | -1.39(-1.27%) |
Apr 30, 2019 | 110.84 | 110.87 | 108.86 | 109.12 | 409,883 | -1.99(-1.79%) |
Apr 29, 2019 | 111.10 | 112.46 | 110.88 | 111.11 | 264,133 | +0.47(+0.43%) |
Apr 26, 2019 | 109.81 | 110.64 | 108.86 | 110.63 | 391,047 | +0.36(+0.33%) |
Apr 25, 2019 | 111.23 | 111.23 | 109.33 | 110.27 | 304,118 | -1.06(-0.95%) |
Apr 24, 2019 | 112.02 | 112.20 | 111.25 | 111.33 | 307,856 | -1.29(-1.14%) |
Apr 23, 2019 | 111.58 | 112.78 | 110.50 | 112.62 | 522,442 | +1.11(+1.00%) |
Apr 22, 2019 | 111.59 | 112.54 | 111.17 | 111.51 | 329,493 | -0.28(-0.25%) |
Apr 18, 2019 | 110.61 | 111.98 | 109.67 | 111.80 | 427,133 | +1.23(+1.11%) |
Apr 17, 2019 | 110.91 | 111.53 | 110.24 | 110.57 | 392,833 | -0.14(-0.12%) |
Apr 16, 2019 | 109.74 | 110.73 | 109.70 | 110.70 | 627,212 | +1.47(+1.34%) |
Apr 15, 2019 | 110.65 | 111.22 | 108.78 | 109.24 | 413,300 | -1.28(-1.16%) |
Apr 12, 2019 | 110.43 | 111.70 | 109.64 | 110.52 | 409,141 | +1.86(+1.71%) |
Apr 11, 2019 | 109.38 | 110.81 | 108.50 | 108.66 | 446,750 | -0.06(-0.05%) |
Apr 10, 2019 | 108.13 | 108.75 | 105.84 | 108.72 | 886,262 | +0.54(+0.50%) |
Apr 09, 2019 | 111.48 | 111.59 | 108.01 | 108.17 | 670,254 | -4.07(-3.63%) |
Apr 08, 2019 | 113.44 | 113.70 | 111.92 | 112.25 | 569,741 | -1.41(-1.24%) |
Apr 05, 2019 | 112.54 | 113.87 | 111.77 | 113.66 | 431,504 | +1.40(+1.24%) |
Apr 04, 2019 | 111.60 | 112.87 | 111.26 | 112.26 | 311,444 | +0.68(+0.61%) |
Apr 03, 2019 | 110.74 | 111.75 | 110.44 | 111.58 | 538,028 | +2.02(+1.84%) |
Apr 02, 2019 | 109.82 | 110.02 | 108.72 | 109.56 | 416,429 | -0.02(-0.02%) |
Apr 01, 2019 | 106.38 | 109.70 | 106.06 | 109.58 | 447,014 | +4.21(+4.00%) |
Mar 29, 2019 | 105.78 | 106.38 | 105.12 | 105.37 | 645,985 | +0.78(+0.74%) |
Mar 28, 2019 | 102.27 | 104.81 | 101.81 | 104.59 | 698,581 | +2.56(+2.51%) |
Mar 27, 2019 | 100.48 | 102.36 | 100.24 | 102.04 | 592,569 | +1.83(+1.83%) |
Mar 26, 2019 | 98.54 | 100.59 | 98.54 | 100.21 | 471,881 | +2.66(+2.72%) |
Mar 25, 2019 | 97.51 | 98.73 | 96.53 | 97.55 | 570,001 | +0.00(+0.00%) |
Mar 22, 2019 | 102.32 | 102.77 | 96.81 | 97.55 | 1,344,016 | -5.95(-5.75%) |
Mar 21, 2019 | 104.28 | 105.02 | 103.26 | 103.50 | 1,158,427 | -1.76(-1.67%) |
Mar 20, 2019 | 108.49 | 108.78 | 105.23 | 105.26 | 478,515 | -3.25(-2.99%) |
Mar 19, 2019 | 110.50 | 111.00 | 108.33 | 108.51 | 490,985 | -1.27(-1.16%) |
Mar 18, 2019 | 108.21 | 109.91 | 108.08 | 109.78 | 423,178 | +2.20(+2.05%) |
Mar 15, 2019 | 104.95 | 107.60 | 104.85 | 107.58 | 729,440 | +2.55(+2.43%) |
Mar 14, 2019 | 105.33 | 105.91 | 104.90 | 105.03 | 334,359 | -0.42(-0.40%) |
Mar 13, 2019 | 105.43 | 105.80 | 104.48 | 105.45 | 344,260 | +0.62(+0.59%) |
Mar 12, 2019 | 105.31 | 106.06 | 104.44 | 104.83 | 337,275 | +0.00(+0.00%) |
Mar 11, 2019 | 103.05 | 104.84 | 102.80 | 104.83 | 394,893 | +2.69(+2.63%) |
Mar 08, 2019 | 101.33 | 102.31 | 99.73 | 102.14 | 568,122 | +0.21(+0.20%) |
Mar 07, 2019 | 104.53 | 104.53 | 101.70 | 101.94 | 683,524 | -2.82(-2.69%) |
Mar 06, 2019 | 106.82 | 107.38 | 104.73 | 104.76 | 371,285 | -2.17(-2.02%) |
Mar 05, 2019 | 108.07 | 108.07 | 105.85 | 106.93 | 778,480 | -1.57(-1.45%) |
Mar 04, 2019 | 109.28 | 110.33 | 107.45 | 108.50 | 529,268 | -0.24(-0.22%) |