Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.29 | 102.48 | 101.94 | 102.36 | 208,252 | -1.89(-1.81%) |
May 30, 2019 | 104.28 | 104.40 | 103.93 | 104.25 | 144,637 | +0.17(+0.17%) |
May 29, 2019 | 104.36 | 104.36 | 103.51 | 104.08 | 143,796 | +0.13(+0.13%) |
May 28, 2019 | 104.36 | 105.04 | 103.93 | 103.95 | 166,874 | +0.74(+0.72%) |
May 24, 2019 | 103.46 | 103.49 | 102.76 | 103.21 | 138,413 | +0.94(+0.92%) |
May 23, 2019 | 102.19 | 102.61 | 101.90 | 102.27 | 133,826 | +0.13(+0.13%) |
May 22, 2019 | 102.54 | 102.71 | 102.09 | 102.14 | 123,608 | -0.81(-0.79%) |
May 21, 2019 | 102.60 | 103.07 | 102.25 | 102.95 | 142,774 | +0.12(+0.12%) |
May 20, 2019 | 102.83 | 103.42 | 102.62 | 102.82 | 179,513 | -0.25(-0.24%) |
May 17, 2019 | 103.06 | 103.68 | 102.90 | 103.08 | 383,653 | -1.31(-1.25%) |
May 16, 2019 | 103.73 | 104.72 | 103.60 | 104.38 | 184,827 | -0.64(-0.61%) |
May 15, 2019 | 103.47 | 105.24 | 103.13 | 105.03 | 315,048 | +1.37(+1.32%) |
May 14, 2019 | 103.49 | 104.24 | 103.36 | 103.66 | 157,192 | +0.71(+0.69%) |
May 13, 2019 | 102.73 | 103.62 | 102.55 | 102.95 | 239,609 | -0.88(-0.85%) |
May 10, 2019 | 103.53 | 104.07 | 102.49 | 103.83 | 164,258 | -0.04(-0.04%) |
May 09, 2019 | 103.67 | 103.91 | 102.51 | 103.88 | 313,929 | -2.12(-2.00%) |
May 08, 2019 | 106.69 | 106.78 | 105.96 | 106.00 | 161,851 | -0.64(-0.60%) |
May 07, 2019 | 107.08 | 107.39 | 106.12 | 106.65 | 182,099 | -0.42(-0.39%) |
May 06, 2019 | 105.88 | 107.10 | 105.63 | 107.06 | 157,815 | -0.58(-0.54%) |
May 03, 2019 | 106.74 | 107.74 | 106.74 | 107.65 | 128,994 | +0.92(+0.86%) |
May 02, 2019 | 107.01 | 107.21 | 106.51 | 106.72 | 96,514 | -0.29(-0.27%) |
May 01, 2019 | 107.91 | 107.91 | 106.90 | 107.01 | 108,492 | -0.59(-0.55%) |
Apr 30, 2019 | 108.13 | 108.13 | 107.48 | 107.60 | 178,571 | -0.18(-0.17%) |
Apr 29, 2019 | 107.76 | 107.95 | 107.62 | 107.79 | 112,287 | +0.17(+0.15%) |
Apr 26, 2019 | 107.77 | 107.80 | 107.48 | 107.62 | 145,191 | +0.38(+0.35%) |
Apr 25, 2019 | 107.53 | 107.53 | 106.92 | 107.25 | 100,965 | +0.27(+0.25%) |
Apr 24, 2019 | 106.86 | 107.27 | 106.78 | 106.98 | 195,153 | -1.79(-1.65%) |
Apr 23, 2019 | 108.72 | 108.81 | 108.37 | 108.77 | 134,668 | +0.68(+0.63%) |
Apr 22, 2019 | 108.66 | 108.66 | 107.93 | 108.09 | 184,391 | -0.87(-0.80%) |
Apr 18, 2019 | 108.81 | 109.19 | 108.77 | 108.96 | 218,016 | +0.94(+0.87%) |
Apr 17, 2019 | 107.81 | 108.51 | 107.78 | 108.02 | 208,822 | +2.03(+1.91%) |
Apr 16, 2019 | 106.18 | 106.40 | 105.78 | 105.99 | 131,094 | -0.19(-0.18%) |
Apr 15, 2019 | 106.35 | 106.59 | 105.87 | 106.18 | 159,146 | -0.38(-0.35%) |
Apr 12, 2019 | 106.07 | 106.91 | 106.07 | 106.56 | 134,508 | +1.18(+1.12%) |
Apr 11, 2019 | 105.94 | 106.06 | 105.34 | 105.38 | 111,219 | -0.99(-0.93%) |
Apr 10, 2019 | 106.59 | 106.60 | 106.25 | 106.37 | 75,153 | +0.10(+0.10%) |
Apr 09, 2019 | 106.55 | 106.91 | 106.17 | 106.26 | 119,556 | -0.16(-0.15%) |
Apr 08, 2019 | 105.97 | 106.64 | 105.97 | 106.42 | 97,140 | -0.26(-0.25%) |
Apr 05, 2019 | 106.21 | 106.85 | 106.10 | 106.68 | 151,623 | +0.40(+0.38%) |
Apr 04, 2019 | 105.95 | 106.55 | 105.90 | 106.28 | 178,722 | +0.88(+0.83%) |
Apr 03, 2019 | 105.30 | 105.86 | 105.19 | 105.40 | 135,406 | +0.37(+0.35%) |
Apr 02, 2019 | 104.91 | 105.11 | 104.56 | 105.03 | 101,487 | +0.67(+0.64%) |
Apr 01, 2019 | 104.00 | 104.64 | 104.00 | 104.36 | 161,376 | +1.62(+1.58%) |
Mar 29, 2019 | 102.95 | 103.00 | 102.59 | 102.75 | 287,969 | -0.91(-0.88%) |
Mar 28, 2019 | 103.91 | 104.04 | 103.38 | 103.66 | 178,579 | +0.20(+0.19%) |
Mar 27, 2019 | 103.54 | 103.74 | 103.03 | 103.46 | 167,686 | -0.63(-0.61%) |
Mar 26, 2019 | 104.30 | 104.53 | 103.88 | 104.09 | 161,793 | +1.09(+1.06%) |
Mar 25, 2019 | 102.49 | 103.16 | 102.08 | 103.00 | 159,525 | +0.23(+0.22%) |
Mar 22, 2019 | 103.53 | 103.57 | 102.44 | 102.77 | 209,863 | -0.19(-0.18%) |
Mar 21, 2019 | 102.26 | 103.00 | 101.95 | 102.96 | 148,795 | +0.66(+0.64%) |
Mar 20, 2019 | 102.85 | 102.94 | 101.69 | 102.30 | 164,350 | -0.05(-0.05%) |
Mar 19, 2019 | 102.53 | 103.00 | 102.27 | 102.35 | 100,197 | +0.19(+0.18%) |
Mar 18, 2019 | 101.67 | 102.24 | 101.56 | 102.16 | 124,387 | +0.46(+0.45%) |
Mar 15, 2019 | 101.73 | 101.90 | 101.51 | 101.70 | 176,524 | +1.09(+1.08%) |
Mar 14, 2019 | 100.79 | 100.97 | 100.40 | 100.61 | 163,491 | -1.38(-1.35%) |
Mar 13, 2019 | 101.43 | 102.29 | 101.35 | 101.99 | 71,911 | +0.47(+0.46%) |
Mar 12, 2019 | 101.88 | 101.90 | 101.37 | 101.52 | 92,404 | -0.32(-0.31%) |
Mar 11, 2019 | 101.30 | 102.03 | 101.30 | 101.84 | 157,630 | +1.21(+1.21%) |
Mar 08, 2019 | 99.85 | 100.64 | 99.85 | 100.62 | 117,214 | +0.40(+0.40%) |
Mar 07, 2019 | 101.08 | 101.09 | 99.85 | 100.22 | 162,072 | -0.63(-0.63%) |
Mar 06, 2019 | 100.97 | 101.13 | 100.77 | 100.85 | 179,015 | -0.24(-0.24%) |
Mar 05, 2019 | 101.30 | 101.30 | 100.80 | 101.09 | 175,271 | -0.14(-0.14%) |
Mar 04, 2019 | 101.74 | 101.75 | 100.84 | 101.23 | 281,114 | -1.64(-1.60%) |