Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.59 | 103.59 | 102.70 | 102.88 | 17,250 | -1.59(-1.52%) |
May 30, 2019 | 104.62 | 104.62 | 104.11 | 104.47 | 6,270 | +0.19(+0.18%) |
May 29, 2019 | 104.52 | 104.52 | 103.75 | 104.28 | 25,358 | -0.89(-0.85%) |
May 28, 2019 | 106.94 | 106.94 | 105.05 | 105.17 | 9,929 | -1.63(-1.53%) |
May 24, 2019 | 107.58 | 107.58 | 106.77 | 106.81 | 5,936 | -0.39(-0.37%) |
May 23, 2019 | 107.09 | 107.33 | 106.63 | 107.20 | 123,879 | -0.47(-0.44%) |
May 22, 2019 | 107.38 | 107.77 | 107.38 | 107.67 | 10,173 | -0.04(-0.03%) |
May 21, 2019 | 108.10 | 108.10 | 107.71 | 107.71 | 3,658 | -0.03(-0.02%) |
May 20, 2019 | 108.00 | 108.18 | 107.53 | 107.74 | 8,010 | -0.79(-0.72%) |
May 17, 2019 | 108.92 | 109.21 | 108.36 | 108.52 | 18,146 | -0.50(-0.46%) |
May 16, 2019 | 108.66 | 109.50 | 108.55 | 109.02 | 10,006 | +0.68(+0.63%) |
May 15, 2019 | 107.50 | 108.52 | 107.28 | 108.34 | 82,498 | +0.95(+0.88%) |
May 14, 2019 | 107.17 | 108.03 | 107.17 | 107.40 | 10,630 | +0.69(+0.64%) |
May 13, 2019 | 106.81 | 106.88 | 106.32 | 106.71 | 17,388 | -1.53(-1.41%) |
May 10, 2019 | 107.03 | 108.44 | 106.25 | 108.24 | 16,913 | +0.82(+0.76%) |
May 09, 2019 | 107.14 | 107.57 | 106.46 | 107.42 | 5,965 | -0.31(-0.29%) |
May 08, 2019 | 107.88 | 108.36 | 107.72 | 107.73 | 31,451 | -0.21(-0.19%) |
May 07, 2019 | 108.52 | 108.70 | 107.27 | 107.93 | 110,805 | -1.17(-1.07%) |
May 06, 2019 | 108.39 | 109.26 | 108.39 | 109.10 | 9,716 | -0.62(-0.56%) |
May 03, 2019 | 109.31 | 109.85 | 109.31 | 109.72 | 7,280 | +0.78(+0.72%) |
May 02, 2019 | 108.83 | 109.04 | 108.56 | 108.93 | 13,457 | -0.06(-0.06%) |
May 01, 2019 | 110.42 | 110.42 | 109.00 | 109.00 | 14,422 | -1.29(-1.17%) |
Apr 30, 2019 | 109.35 | 110.30 | 109.25 | 110.28 | 16,476 | +0.89(+0.82%) |
Apr 29, 2019 | 109.13 | 109.55 | 109.13 | 109.39 | 15,661 | +0.24(+0.22%) |
Apr 26, 2019 | 108.25 | 109.19 | 108.25 | 109.15 | 3,920 | +1.40(+1.30%) |
Apr 25, 2019 | 107.86 | 108.06 | 107.75 | 107.75 | 8,309 | -1.38(-1.27%) |
Apr 24, 2019 | 108.94 | 109.36 | 108.87 | 109.14 | 5,281 | +0.18(+0.16%) |
Apr 23, 2019 | 108.93 | 109.00 | 108.72 | 108.96 | 6,473 | +0.20(+0.19%) |
Apr 22, 2019 | 109.00 | 109.14 | 108.72 | 108.75 | 4,525 | -0.43(-0.39%) |
Apr 18, 2019 | 109.58 | 109.58 | 108.67 | 109.18 | 7,280 | +0.11(+0.10%) |
Apr 17, 2019 | 108.76 | 109.19 | 108.76 | 109.08 | 5,021 | +0.56(+0.52%) |
Apr 16, 2019 | 108.65 | 108.65 | 108.25 | 108.51 | 15,866 | +0.03(+0.03%) |
Apr 15, 2019 | 108.18 | 108.52 | 108.18 | 108.48 | 11,009 | +0.24(+0.22%) |
Apr 12, 2019 | 107.98 | 108.24 | 107.98 | 108.24 | 3,248 | +0.54(+0.51%) |
Apr 11, 2019 | 107.73 | 107.76 | 107.51 | 107.69 | 5,817 | +0.13(+0.12%) |
Apr 10, 2019 | 107.12 | 107.67 | 107.12 | 107.56 | 9,040 | +0.51(+0.48%) |
Apr 09, 2019 | 107.09 | 107.10 | 106.89 | 107.05 | 23,966 | -0.33(-0.31%) |
Apr 08, 2019 | 106.97 | 107.41 | 106.84 | 107.38 | 7,745 | +0.40(+0.38%) |
Apr 05, 2019 | 106.92 | 106.98 | 106.78 | 106.98 | 8,400 | +0.20(+0.19%) |
Apr 04, 2019 | 106.51 | 106.80 | 106.43 | 106.77 | 7,304 | +0.47(+0.44%) |
Apr 03, 2019 | 106.61 | 106.86 | 106.05 | 106.30 | 8,533 | -0.33(-0.31%) |
Apr 02, 2019 | 106.85 | 106.88 | 106.50 | 106.63 | 10,010 | -0.35(-0.33%) |
Apr 01, 2019 | 107.07 | 107.07 | 106.75 | 106.99 | 23,784 | +0.35(+0.33%) |
Mar 29, 2019 | 106.50 | 106.73 | 106.17 | 106.64 | 14,561 | +0.42(+0.39%) |
Mar 28, 2019 | 106.30 | 106.32 | 105.97 | 106.22 | 25,276 | +0.79(+0.75%) |
Mar 27, 2019 | 105.69 | 105.69 | 104.86 | 105.43 | 18,718 | -0.17(-0.16%) |
Mar 26, 2019 | 105.24 | 105.93 | 105.20 | 105.60 | 10,296 | +0.91(+0.87%) |
Mar 25, 2019 | 104.04 | 104.95 | 104.02 | 104.69 | 36,497 | +0.34(+0.32%) |
Mar 22, 2019 | 105.09 | 105.30 | 104.35 | 104.35 | 33,043 | -1.16(-1.10%) |
Mar 21, 2019 | 104.48 | 105.68 | 104.48 | 105.51 | 17,891 | +1.46(+1.41%) |
Mar 20, 2019 | 104.18 | 104.38 | 103.84 | 104.05 | 11,208 | -0.64(-0.62%) |
Mar 19, 2019 | 104.91 | 105.42 | 104.33 | 104.69 | 13,189 | -0.11(-0.11%) |
Mar 18, 2019 | 104.28 | 104.90 | 104.28 | 104.81 | 7,025 | +0.19(+0.19%) |
Mar 15, 2019 | 104.63 | 104.96 | 104.42 | 104.61 | 16,316 | +0.41(+0.39%) |
Mar 14, 2019 | 104.30 | 104.40 | 104.17 | 104.20 | 4,136 | -0.33(-0.31%) |
Mar 13, 2019 | 104.00 | 104.74 | 104.00 | 104.53 | 9,937 | +0.67(+0.64%) |
Mar 12, 2019 | 104.06 | 104.06 | 103.84 | 103.87 | 7,723 | -0.20(-0.19%) |
Mar 11, 2019 | 103.45 | 104.10 | 103.45 | 104.06 | 7,249 | +1.40(+1.36%) |
Mar 08, 2019 | 102.58 | 102.69 | 102.19 | 102.67 | 12,828 | -0.22(-0.22%) |
Mar 07, 2019 | 103.10 | 103.10 | 102.64 | 102.89 | 18,521 | -0.25(-0.24%) |
Mar 06, 2019 | 103.30 | 103.55 | 103.01 | 103.14 | 7,810 | -0.27(-0.26%) |
Mar 05, 2019 | 103.56 | 103.67 | 103.37 | 103.41 | 9,678 | -0.25(-0.24%) |
Mar 04, 2019 | 104.20 | 104.22 | 102.92 | 103.65 | 25,757 | -0.27(-0.26%) |