Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.15 | 96.30 | 93.90 | 93.90 | 440 | -7.33(-7.25%) |
May 30, 2019 | 101.23 | 101.23 | 101.23 | 6 | +0.00(+0.00%) | |
May 29, 2019 | 101.23 | 101.23 | 101.23 | 4 | +0.00(+0.00%) | |
May 28, 2019 | 97.50 | 104.53 | 97.20 | 101.23 | 460 | +7.33(+7.81%) |
May 24, 2019 | 100.50 | 100.50 | 93.90 | 93.90 | 166 | -0.60(-0.63%) |
May 23, 2019 | 98.89 | 98.89 | 94.50 | 94.50 | 309 | -3.15(-3.23%) |
May 22, 2019 | 106.50 | 111.95 | 97.65 | 97.65 | 600 | -8.10(-7.66%) |
May 21, 2019 | 105.90 | 105.90 | 101.92 | 105.75 | 566 | +0.30(+0.28%) |
May 20, 2019 | 106.45 | 106.45 | 105.45 | 105.45 | 20 | -0.75(-0.71%) |
May 17, 2019 | 109.20 | 112.50 | 105.15 | 106.20 | 446 | -3.90(-3.54%) |
May 16, 2019 | 108.90 | 110.10 | 106.65 | 110.10 | 145 | +2.10(+1.94%) |
May 15, 2019 | 107.66 | 108.75 | 107.25 | 108.00 | 55 | -0.75(-0.69%) |
May 14, 2019 | 108.90 | 108.90 | 107.70 | 108.75 | 356 | +3.60(+3.42%) |
May 13, 2019 | 105.45 | 106.50 | 105.15 | 105.15 | 205 | +0.00(+0.00%) |
May 10, 2019 | 109.05 | 111.53 | 105.15 | 105.15 | 326 | -4.50(-4.10%) |
May 09, 2019 | 114.00 | 114.00 | 109.65 | 109.65 | 61 | -7.35(-6.28%) |
May 08, 2019 | 112.80 | 117.00 | 112.50 | 117.00 | 87 | +7.35(+6.70%) |
May 07, 2019 | 109.44 | 112.50 | 109.44 | 109.65 | 374 | -0.75(-0.68%) |
May 06, 2019 | 110.95 | 110.95 | 110.40 | 110.40 | 16 | +1.50(+1.38%) |
May 03, 2019 | 111.70 | 112.46 | 108.90 | 108.90 | 326 | -2.10(-1.89%) |
May 02, 2019 | 121.50 | 121.50 | 111.00 | 111.00 | 814 | -9.45(-7.85%) |
May 01, 2019 | 123.75 | 123.75 | 120.39 | 120.45 | 127 | -1.05(-0.86%) |
Apr 30, 2019 | 121.50 | 123.30 | 121.50 | 121.50 | 234 | +1.20(+1.00%) |
Apr 29, 2019 | 123.90 | 123.90 | 120.30 | 120.30 | 371 | -0.90(-0.74%) |
Apr 26, 2019 | 121.65 | 122.40 | 121.20 | 121.20 | 266 | -0.30(-0.25%) |
Apr 25, 2019 | 124.50 | 126.89 | 121.50 | 121.50 | 355 | -0.15(-0.12%) |
Apr 24, 2019 | 121.65 | 121.65 | 121.65 | 121.65 | 27 | -0.79(-0.64%) |
Apr 23, 2019 | 126.90 | 126.90 | 122.44 | 122.44 | 111 | -0.26(-0.21%) |
Apr 22, 2019 | 122.70 | 122.70 | 122.70 | 1 | +0.00(+0.00%) | |
Apr 18, 2019 | 130.65 | 130.65 | 122.70 | 122.70 | 493 | -5.25(-4.10%) |
Apr 17, 2019 | 133.35 | 133.35 | 127.95 | 127.95 | 529 | +0.43(+0.34%) |
Apr 16, 2019 | 130.50 | 133.35 | 126.15 | 127.52 | 731 | -0.58(-0.45%) |
Apr 15, 2019 | 133.80 | 135.76 | 125.25 | 128.10 | 691 | -4.91(-3.70%) |
Apr 12, 2019 | 131.15 | 139.51 | 130.50 | 133.01 | 266 | +2.51(+1.93%) |
Apr 11, 2019 | 133.95 | 135.00 | 130.50 | 130.50 | 1,611 | -6.00(-4.40%) |
Apr 10, 2019 | 133.35 | 138.75 | 131.55 | 136.50 | 968 | +0.24(+0.18%) |
Apr 09, 2019 | 131.29 | 136.26 | 129.00 | 136.26 | 370 | +6.81(+5.26%) |
Apr 08, 2019 | 136.50 | 136.50 | 127.91 | 129.45 | 466 | -7.05(-5.16%) |
Apr 05, 2019 | 126.30 | 139.50 | 125.55 | 136.50 | 1,480 | +11.10(+8.85%) |
Apr 04, 2019 | 126.00 | 129.75 | 125.25 | 125.40 | 223 | -2.85(-2.22%) |
Apr 03, 2019 | 128.70 | 128.70 | 125.33 | 128.25 | 159 | -0.51(-0.39%) |
Apr 02, 2019 | 123.00 | 131.21 | 122.70 | 128.76 | 542 | +8.01(+6.63%) |
Apr 01, 2019 | 119.10 | 123.73 | 119.10 | 120.75 | 944 | +1.92(+1.62%) |
Mar 29, 2019 | 122.25 | 122.25 | 118.83 | 118.83 | 746 | -2.77(-2.28%) |
Mar 28, 2019 | 119.85 | 122.14 | 116.25 | 121.60 | 433 | +1.60(+1.34%) |
Mar 27, 2019 | 119.40 | 134.55 | 106.65 | 120.00 | 766 | -2.57(-2.10%) |
Mar 26, 2019 | 119.55 | 123.24 | 118.35 | 122.57 | 578 | +2.42(+2.01%) |
Mar 25, 2019 | 105.30 | 123.30 | 105.30 | 120.15 | 2,226 | +11.10(+10.18%) |
Mar 22, 2019 | 114.00 | 114.00 | 109.05 | 109.05 | 540 | -4.95(-4.34%) |
Mar 21, 2019 | 107.85 | 114.00 | 99.50 | 114.00 | 1,994 | +12.00(+11.76%) |
Mar 20, 2019 | 104.85 | 115.65 | 94.05 | 102.00 | 4,439 | -1.50(-1.45%) |
Mar 19, 2019 | 94.50 | 109.65 | 89.25 | 103.50 | 6,803 | +19.50(+23.21%) |
Mar 18, 2019 | 82.65 | 90.00 | 81.75 | 84.00 | 1,497 | +2.70(+3.32%) |
Mar 15, 2019 | 77.85 | 84.64 | 77.85 | 81.30 | 533 | +3.90(+5.04%) |
Mar 14, 2019 | 75.00 | 77.40 | 71.25 | 77.40 | 3,572 | +3.90(+5.31%) |
Mar 13, 2019 | 72.75 | 76.35 | 72.75 | 73.50 | 364 | -1.35(-1.80%) |
Mar 12, 2019 | 72.60 | 74.85 | 70.50 | 74.85 | 974 | +1.65(+2.25%) |
Mar 11, 2019 | 80.10 | 80.70 | 72.60 | 73.20 | 2,185 | -2.10(-2.79%) |
Mar 08, 2019 | 83.01 | 83.01 | 75.15 | 75.30 | 1,053 | -2.85(-3.65%) |
Mar 07, 2019 | 81.00 | 81.45 | 78.15 | 78.15 | 353 | -2.55(-3.16%) |
Mar 06, 2019 | 80.04 | 81.45 | 80.04 | 80.70 | 181 | +0.30(+0.37%) |
Mar 05, 2019 | 81.00 | 82.65 | 80.25 | 80.40 | 227 | -0.97(-1.20%) |
Mar 04, 2019 | 82.50 | 87.30 | 78.75 | 81.38 | 1,001 | -1.72(-2.08%) |