Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 104.67 | 104.67 | 103.77 | 103.95 | 17,072 | -1.61(-1.52%) |
May 30, 2019 | 105.71 | 105.70 | 105.19 | 105.55 | 6,206 | +0.19(+0.18%) |
May 29, 2019 | 105.61 | 105.61 | 104.82 | 105.36 | 25,098 | -0.90(-0.85%) |
May 28, 2019 | 108.05 | 108.05 | 106.14 | 106.27 | 9,827 | -1.65(-1.53%) |
May 24, 2019 | 108.69 | 108.69 | 107.88 | 107.92 | 5,875 | -0.40(-0.37%) |
May 23, 2019 | 108.21 | 108.44 | 107.74 | 108.31 | 122,607 | -0.48(-0.44%) |
May 22, 2019 | 108.49 | 108.88 | 108.49 | 108.79 | 10,068 | -0.04(-0.03%) |
May 21, 2019 | 109.22 | 109.22 | 108.83 | 108.83 | 3,620 | -0.03(-0.02%) |
May 20, 2019 | 109.12 | 109.31 | 108.65 | 108.86 | 7,927 | -0.79(-0.72%) |
May 17, 2019 | 110.05 | 110.34 | 109.49 | 109.65 | 17,959 | -0.50(-0.46%) |
May 16, 2019 | 109.78 | 110.63 | 109.68 | 110.15 | 9,903 | +0.69(+0.63%) |
May 15, 2019 | 108.62 | 109.65 | 108.39 | 109.47 | 81,651 | +0.96(+0.88%) |
May 14, 2019 | 108.29 | 109.15 | 108.29 | 108.51 | 10,520 | +0.70(+0.64%) |
May 13, 2019 | 107.92 | 107.99 | 107.43 | 107.82 | 17,210 | -1.54(-1.41%) |
May 10, 2019 | 108.14 | 109.57 | 107.35 | 109.36 | 16,740 | +0.83(+0.76%) |
May 09, 2019 | 108.25 | 108.68 | 107.56 | 108.53 | 5,904 | -0.31(-0.29%) |
May 08, 2019 | 109.00 | 109.49 | 108.83 | 108.85 | 31,128 | -0.21(-0.19%) |
May 07, 2019 | 109.65 | 109.83 | 108.39 | 109.05 | 109,667 | -1.18(-1.07%) |
May 06, 2019 | 109.51 | 110.40 | 109.51 | 110.23 | 9,616 | -0.62(-0.56%) |
May 03, 2019 | 110.44 | 110.99 | 110.44 | 110.86 | 7,206 | +0.79(+0.72%) |
May 02, 2019 | 109.96 | 110.17 | 109.69 | 110.06 | 13,319 | -0.06(-0.06%) |
May 01, 2019 | 111.56 | 111.56 | 110.13 | 110.13 | 14,274 | -1.30(-1.17%) |
Apr 30, 2019 | 110.49 | 111.44 | 110.39 | 111.43 | 16,306 | +0.90(+0.82%) |
Apr 29, 2019 | 110.26 | 110.69 | 110.26 | 110.52 | 15,500 | +0.24(+0.22%) |
Apr 26, 2019 | 109.37 | 110.33 | 109.37 | 110.28 | 3,880 | +1.41(+1.30%) |
Apr 25, 2019 | 108.98 | 109.18 | 108.86 | 108.87 | 8,223 | -1.40(-1.27%) |
Apr 24, 2019 | 110.07 | 110.50 | 110.00 | 110.27 | 5,227 | +0.18(+0.16%) |
Apr 23, 2019 | 110.06 | 110.14 | 109.85 | 110.09 | 6,406 | +0.21(+0.19%) |
Apr 22, 2019 | 110.14 | 110.27 | 109.85 | 109.88 | 4,478 | -0.43(-0.39%) |
Apr 18, 2019 | 110.72 | 110.72 | 109.80 | 110.32 | 7,206 | +0.11(+0.10%) |
Apr 17, 2019 | 109.89 | 110.33 | 109.89 | 110.21 | 4,969 | +0.57(+0.52%) |
Apr 16, 2019 | 109.78 | 109.78 | 109.38 | 109.64 | 15,703 | +0.03(+0.03%) |
Apr 15, 2019 | 109.31 | 109.65 | 109.31 | 109.61 | 10,896 | +0.25(+0.22%) |
Apr 12, 2019 | 109.10 | 109.36 | 109.10 | 109.36 | 3,215 | +0.55(+0.51%) |
Apr 11, 2019 | 108.85 | 108.88 | 108.63 | 108.81 | 5,758 | +0.14(+0.12%) |
Apr 10, 2019 | 108.23 | 108.78 | 108.23 | 108.67 | 8,947 | +0.51(+0.48%) |
Apr 09, 2019 | 108.21 | 108.21 | 108.00 | 108.16 | 23,720 | -0.33(-0.31%) |
Apr 08, 2019 | 108.08 | 108.52 | 107.95 | 108.49 | 7,666 | +0.41(+0.38%) |
Apr 05, 2019 | 108.03 | 108.09 | 107.89 | 108.09 | 8,314 | +0.21(+0.19%) |
Apr 04, 2019 | 107.62 | 107.91 | 107.54 | 107.88 | 7,229 | +0.48(+0.45%) |
Apr 03, 2019 | 107.72 | 107.97 | 107.15 | 107.40 | 8,445 | -0.33(-0.31%) |
Apr 02, 2019 | 107.96 | 107.99 | 107.61 | 107.74 | 9,907 | -0.36(-0.33%) |
Apr 01, 2019 | 108.18 | 108.18 | 107.85 | 108.10 | 23,540 | +0.35(+0.33%) |
Mar 29, 2019 | 107.61 | 107.84 | 107.27 | 107.75 | 14,412 | +0.42(+0.40%) |
Mar 28, 2019 | 107.40 | 107.42 | 107.07 | 107.32 | 25,017 | +0.79(+0.75%) |
Mar 27, 2019 | 106.79 | 106.79 | 105.95 | 106.53 | 18,526 | -0.17(-0.16%) |
Mar 26, 2019 | 106.33 | 107.03 | 106.29 | 106.70 | 10,190 | +0.92(+0.87%) |
Mar 25, 2019 | 105.12 | 106.04 | 105.10 | 105.78 | 36,122 | +0.34(+0.32%) |
Mar 22, 2019 | 106.19 | 106.39 | 105.44 | 105.44 | 32,704 | -1.17(-1.10%) |
Mar 21, 2019 | 105.56 | 106.78 | 105.56 | 106.61 | 17,708 | +1.48(+1.41%) |
Mar 20, 2019 | 105.27 | 105.46 | 104.92 | 105.13 | 11,092 | -0.65(-0.62%) |
Mar 19, 2019 | 106.00 | 106.52 | 105.41 | 105.78 | 13,053 | -0.12(-0.11%) |
Mar 18, 2019 | 105.37 | 105.99 | 105.37 | 105.90 | 6,953 | +0.20(+0.19%) |
Mar 15, 2019 | 105.72 | 106.05 | 105.50 | 105.70 | 16,149 | +0.41(+0.39%) |
Mar 14, 2019 | 105.39 | 105.48 | 105.25 | 105.29 | 4,094 | -0.33(-0.31%) |
Mar 13, 2019 | 105.08 | 105.83 | 105.08 | 105.62 | 9,835 | +0.67(+0.64%) |
Mar 12, 2019 | 105.14 | 105.14 | 104.92 | 104.94 | 7,644 | -0.20(-0.19%) |
Mar 11, 2019 | 104.52 | 105.18 | 104.53 | 105.14 | 7,174 | +1.41(+1.36%) |
Mar 08, 2019 | 103.64 | 103.75 | 103.25 | 103.73 | 12,696 | -0.22(-0.22%) |
Mar 07, 2019 | 104.17 | 104.17 | 103.71 | 103.96 | 18,330 | -0.25(-0.24%) |
Mar 06, 2019 | 104.37 | 104.62 | 104.08 | 104.21 | 7,730 | -0.27(-0.26%) |
Mar 05, 2019 | 104.64 | 104.75 | 104.44 | 104.48 | 9,579 | -0.25(-0.24%) |
Mar 04, 2019 | 105.28 | 105.30 | 103.99 | 104.73 | 25,493 | -0.27(-0.26%) |