Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.80 | 108.00 | 105.00 | 105.20 | 6,205 | -3.20(-2.95%) |
May 30, 2019 | 112.00 | 115.40 | 106.40 | 108.40 | 5,160 | -2.40(-2.17%) |
May 29, 2019 | 109.60 | 113.00 | 108.00 | 110.80 | 11,575 | +0.60(+0.54%) |
May 28, 2019 | 114.00 | 116.60 | 109.80 | 110.20 | 7,102 | -4.40(-3.84%) |
May 24, 2019 | 115.00 | 117.60 | 113.20 | 114.60 | 3,520 | +0.20(+0.17%) |
May 23, 2019 | 117.40 | 118.80 | 113.40 | 114.40 | 3,217 | -4.40(-3.70%) |
May 22, 2019 | 118.20 | 120.80 | 114.60 | 118.80 | 4,986 | -0.20(-0.17%) |
May 21, 2019 | 117.00 | 119.60 | 115.20 | 119.00 | 7,520 | +3.40(+2.94%) |
May 20, 2019 | 111.40 | 116.20 | 110.00 | 115.60 | 4,824 | +2.80(+2.48%) |
May 17, 2019 | 113.80 | 116.60 | 111.20 | 112.80 | 4,910 | -1.60(-1.40%) |
May 16, 2019 | 113.00 | 117.40 | 111.40 | 114.40 | 5,616 | +0.80(+0.70%) |
May 15, 2019 | 115.00 | 118.20 | 111.00 | 113.60 | 4,951 | -3.00(-2.57%) |
May 14, 2019 | 114.60 | 117.70 | 114.60 | 116.60 | 12,030 | +2.20(+1.92%) |
May 13, 2019 | 116.40 | 119.60 | 111.20 | 114.40 | 7,728 | -6.80(-5.61%) |
May 10, 2019 | 120.80 | 126.50 | 117.60 | 121.20 | 4,775 | -3.80(-3.04%) |
May 09, 2019 | 125.00 | 125.00 | 121.00 | 125.00 | 3,996 | +0.00(+0.00%) |
May 08, 2019 | 122.40 | 129.00 | 121.60 | 125.00 | 8,400 | +2.40(+1.96%) |
May 07, 2019 | 126.20 | 128.00 | 121.00 | 122.60 | 6,041 | -4.20(-3.31%) |
May 06, 2019 | 122.00 | 128.80 | 120.00 | 126.80 | 6,879 | +2.40(+1.93%) |
May 03, 2019 | 120.60 | 124.80 | 120.00 | 124.40 | 4,315 | +4.80(+4.01%) |
May 02, 2019 | 118.60 | 121.20 | 116.20 | 119.60 | 6,053 | +1.00(+0.84%) |
May 01, 2019 | 123.20 | 123.80 | 118.00 | 118.60 | 5,029 | -4.60(-3.73%) |
Apr 30, 2019 | 127.40 | 127.60 | 121.40 | 123.20 | 5,258 | -2.40(-1.91%) |
Apr 29, 2019 | 121.60 | 126.40 | 120.10 | 125.60 | 3,988 | +3.80(+3.12%) |
Apr 26, 2019 | 120.80 | 122.00 | 118.40 | 121.80 | 3,025 | +1.00(+0.83%) |
Apr 25, 2019 | 125.80 | 126.00 | 119.20 | 120.80 | 8,124 | -5.20(-4.13%) |
Apr 24, 2019 | 125.20 | 127.20 | 122.60 | 126.00 | 6,984 | +0.40(+0.32%) |
Apr 23, 2019 | 120.80 | 126.40 | 119.80 | 125.60 | 4,022 | +5.00(+4.15%) |
Apr 22, 2019 | 122.20 | 123.20 | 119.60 | 120.60 | 4,477 | -2.60(-2.11%) |
Apr 18, 2019 | 121.00 | 123.40 | 120.40 | 123.20 | 6,820 | +1.20(+0.98%) |
Apr 17, 2019 | 126.60 | 129.20 | 119.60 | 122.00 | 15,327 | -4.00(-3.17%) |
Apr 16, 2019 | 126.20 | 129.20 | 124.80 | 126.00 | 4,383 | +0.00(+0.00%) |
Apr 15, 2019 | 126.60 | 127.60 | 123.60 | 126.00 | 6,666 | -0.60(-0.47%) |
Apr 12, 2019 | 129.40 | 130.80 | 125.00 | 126.60 | 6,405 | -2.80(-2.16%) |
Apr 11, 2019 | 132.00 | 133.20 | 128.00 | 129.40 | 4,786 | -2.40(-1.82%) |
Apr 10, 2019 | 131.60 | 133.00 | 129.81 | 131.80 | 4,639 | +1.00(+0.76%) |
Apr 09, 2019 | 133.60 | 134.20 | 130.40 | 130.80 | 6,008 | -3.20(-2.39%) |
Apr 08, 2019 | 133.80 | 136.96 | 132.60 | 134.00 | 5,721 | -1.00(-0.74%) |
Apr 05, 2019 | 132.00 | 136.60 | 132.00 | 135.00 | 6,445 | +2.80(+2.12%) |
Apr 04, 2019 | 132.80 | 134.60 | 131.80 | 132.20 | 5,931 | -0.80(-0.60%) |
Apr 03, 2019 | 135.20 | 135.20 | 130.40 | 133.00 | 6,852 | -0.80(-0.60%) |
Apr 02, 2019 | 134.40 | 138.00 | 131.80 | 133.80 | 7,581 | -0.40(-0.30%) |
Apr 01, 2019 | 136.00 | 138.00 | 132.20 | 134.20 | 18,988 | -0.60(-0.45%) |
Mar 29, 2019 | 131.40 | 137.40 | 131.20 | 134.80 | 28,425 | +4.40(+3.37%) |
Mar 28, 2019 | 128.00 | 132.40 | 125.80 | 130.40 | 11,164 | +2.80(+2.19%) |
Mar 27, 2019 | 129.80 | 130.20 | 121.20 | 127.60 | 11,076 | -2.60(-2.00%) |
Mar 26, 2019 | 128.60 | 131.60 | 125.21 | 130.20 | 7,379 | +2.60(+2.04%) |
Mar 25, 2019 | 128.20 | 130.75 | 124.60 | 127.60 | 7,902 | -0.60(-0.47%) |
Mar 22, 2019 | 132.00 | 134.20 | 124.60 | 128.20 | 13,440 | -4.60(-3.46%) |
Mar 21, 2019 | 133.20 | 137.00 | 131.33 | 132.80 | 11,797 | -0.80(-0.60%) |
Mar 20, 2019 | 129.60 | 137.40 | 129.60 | 133.60 | 16,619 | +3.60(+2.77%) |
Mar 19, 2019 | 131.60 | 133.60 | 128.20 | 130.00 | 10,341 | -1.60(-1.22%) |
Mar 18, 2019 | 128.60 | 136.80 | 125.80 | 131.60 | 13,189 | +3.00(+2.33%) |
Mar 15, 2019 | 128.60 | 133.80 | 128.20 | 128.60 | 20,040 | +0.20(+0.16%) |
Mar 14, 2019 | 127.80 | 131.00 | 127.40 | 128.40 | 7,662 | +0.60(+0.47%) |
Mar 13, 2019 | 128.80 | 131.40 | 124.40 | 127.80 | 9,055 | +0.20(+0.16%) |
Mar 12, 2019 | 127.00 | 134.40 | 124.80 | 127.60 | 21,248 | +1.60(+1.27%) |
Mar 11, 2019 | 114.40 | 133.80 | 114.40 | 126.00 | 22,021 | +11.00(+9.57%) |
Mar 08, 2019 | 100.80 | 117.80 | 100.80 | 115.00 | 11,495 | +12.60(+12.30%) |
Mar 07, 2019 | 106.40 | 109.86 | 102.00 | 102.40 | 9,376 | -5.60(-5.19%) |
Mar 06, 2019 | 111.80 | 115.20 | 106.40 | 108.00 | 8,882 | -3.60(-3.23%) |
Mar 05, 2019 | 114.20 | 115.40 | 111.00 | 111.60 | 5,829 | -2.40(-2.11%) |
Mar 04, 2019 | 117.00 | 117.80 | 112.00 | 114.00 | 6,175 | -3.60(-3.06%) |