Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.77 | 104.72 | 103.10 | 103.92 | 71,240 | -0.63(-0.61%) |
May 30, 2019 | 105.09 | 106.03 | 104.18 | 104.55 | 56,120 | -0.10(-0.10%) |
May 29, 2019 | 104.51 | 105.67 | 103.59 | 104.65 | 50,266 | +0.16(+0.15%) |
May 28, 2019 | 106.03 | 106.18 | 103.81 | 104.50 | 45,437 | -1.51(-1.43%) |
May 24, 2019 | 105.40 | 106.41 | 105.33 | 106.01 | 31,092 | +0.94(+0.90%) |
May 23, 2019 | 106.14 | 107.05 | 104.67 | 105.06 | 61,797 | -1.70(-1.60%) |
May 22, 2019 | 105.47 | 106.78 | 104.90 | 106.77 | 43,522 | +1.02(+0.96%) |
May 21, 2019 | 106.01 | 106.81 | 105.49 | 105.75 | 51,245 | +0.14(+0.13%) |
May 20, 2019 | 105.31 | 107.13 | 105.05 | 105.61 | 54,433 | +0.15(+0.14%) |
May 17, 2019 | 104.15 | 107.16 | 104.07 | 105.47 | 60,330 | +0.88(+0.84%) |
May 16, 2019 | 104.92 | 106.20 | 104.47 | 104.59 | 64,590 | -0.21(-0.20%) |
May 15, 2019 | 104.59 | 105.83 | 103.61 | 104.80 | 49,946 | -0.07(-0.07%) |
May 14, 2019 | 104.86 | 106.56 | 104.67 | 104.87 | 80,889 | +0.36(+0.34%) |
May 13, 2019 | 106.59 | 107.74 | 104.50 | 104.51 | 73,747 | -3.35(-3.10%) |
May 10, 2019 | 106.21 | 108.62 | 105.91 | 107.86 | 63,385 | +1.19(+1.12%) |
May 09, 2019 | 104.22 | 107.70 | 104.22 | 106.67 | 118,139 | +2.02(+1.93%) |
May 08, 2019 | 104.63 | 106.37 | 104.09 | 104.65 | 82,899 | -0.03(-0.03%) |
May 07, 2019 | 104.05 | 105.54 | 104.05 | 104.68 | 96,488 | +0.32(+0.31%) |
May 06, 2019 | 104.33 | 105.94 | 103.74 | 104.36 | 88,011 | -0.32(-0.31%) |
May 03, 2019 | 104.26 | 106.14 | 103.68 | 104.68 | 56,839 | +0.63(+0.61%) |
May 02, 2019 | 103.55 | 104.92 | 103.50 | 104.05 | 34,365 | +0.29(+0.28%) |
May 01, 2019 | 103.85 | 105.52 | 103.64 | 103.75 | 66,738 | -0.09(-0.09%) |
Apr 30, 2019 | 104.78 | 105.51 | 103.09 | 103.84 | 96,715 | -1.06(-1.01%) |
Apr 29, 2019 | 106.27 | 108.08 | 104.36 | 104.91 | 55,371 | -1.33(-1.25%) |
Apr 26, 2019 | 105.95 | 107.11 | 105.03 | 106.24 | 53,020 | +0.24(+0.22%) |
Apr 25, 2019 | 106.13 | 108.07 | 105.72 | 106.00 | 55,174 | -0.15(-0.14%) |
Apr 24, 2019 | 107.43 | 108.62 | 105.41 | 106.14 | 61,326 | -1.29(-1.20%) |
Apr 23, 2019 | 108.02 | 108.35 | 106.17 | 107.44 | 59,841 | +0.18(+0.17%) |
Apr 22, 2019 | 108.91 | 108.95 | 107.25 | 107.25 | 31,991 | -1.64(-1.51%) |
Apr 18, 2019 | 108.33 | 109.54 | 107.52 | 108.89 | 38,183 | +0.56(+0.52%) |
Apr 17, 2019 | 109.88 | 109.88 | 107.24 | 108.33 | 43,481 | -1.05(-0.96%) |
Apr 16, 2019 | 108.80 | 110.42 | 108.80 | 109.38 | 29,965 | +0.78(+0.72%) |
Apr 15, 2019 | 111.37 | 111.37 | 107.68 | 108.60 | 32,958 | -2.45(-2.20%) |
Apr 12, 2019 | 112.52 | 113.97 | 110.23 | 111.05 | 71,676 | +0.11(+0.10%) |
Apr 11, 2019 | 109.63 | 111.22 | 109.49 | 110.94 | 96,297 | +1.31(+1.19%) |
Apr 10, 2019 | 108.33 | 110.64 | 108.16 | 109.63 | 54,960 | +1.48(+1.37%) |
Apr 09, 2019 | 108.92 | 109.63 | 106.36 | 108.14 | 41,876 | -1.18(-1.08%) |
Apr 08, 2019 | 109.19 | 110.13 | 108.62 | 109.33 | 22,862 | -0.11(-0.10%) |
Apr 05, 2019 | 109.91 | 110.85 | 109.08 | 109.44 | 67,748 | -0.47(-0.43%) |
Apr 04, 2019 | 109.22 | 110.83 | 108.64 | 109.90 | 84,602 | +0.69(+0.63%) |
Apr 03, 2019 | 111.75 | 111.75 | 108.15 | 109.22 | 63,549 | -2.01(-1.81%) |
Apr 02, 2019 | 113.19 | 113.19 | 110.48 | 111.22 | 35,861 | -1.78(-1.57%) |
Apr 01, 2019 | 111.00 | 113.90 | 111.00 | 113.00 | 33,708 | +2.26(+2.04%) |
Mar 29, 2019 | 112.58 | 112.80 | 109.78 | 110.75 | 106,260 | -1.82(-1.62%) |
Mar 28, 2019 | 113.51 | 114.09 | 111.28 | 112.57 | 40,665 | -0.61(-0.54%) |
Mar 27, 2019 | 114.71 | 115.40 | 112.26 | 113.18 | 51,154 | -1.40(-1.22%) |
Mar 26, 2019 | 113.32 | 114.73 | 111.84 | 114.59 | 69,661 | +1.61(+1.42%) |
Mar 25, 2019 | 112.53 | 113.74 | 111.36 | 112.98 | 39,969 | +0.17(+0.15%) |
Mar 22, 2019 | 116.75 | 116.75 | 110.59 | 112.82 | 79,640 | -4.31(-3.68%) |
Mar 21, 2019 | 118.15 | 118.32 | 116.29 | 117.13 | 37,735 | -1.33(-1.12%) |
Mar 20, 2019 | 122.92 | 122.92 | 118.02 | 118.45 | 39,531 | -4.46(-3.63%) |
Mar 19, 2019 | 125.64 | 129.51 | 121.54 | 122.92 | 37,569 | -2.57(-2.04%) |
Mar 18, 2019 | 124.92 | 126.82 | 124.25 | 125.48 | 43,110 | +0.68(+0.54%) |
Mar 15, 2019 | 126.09 | 128.21 | 124.61 | 124.81 | 69,494 | -0.96(-0.76%) |
Mar 14, 2019 | 126.93 | 127.48 | 125.34 | 125.77 | 25,062 | -1.04(-0.82%) |
Mar 13, 2019 | 127.85 | 128.03 | 125.76 | 126.81 | 61,995 | -0.61(-0.48%) |
Mar 12, 2019 | 129.84 | 130.71 | 127.37 | 127.43 | 33,419 | -2.37(-1.82%) |
Mar 11, 2019 | 129.28 | 131.07 | 127.93 | 129.79 | 28,833 | +0.57(+0.44%) |
Mar 08, 2019 | 131.31 | 131.44 | 128.69 | 129.22 | 27,165 | -2.24(-1.70%) |
Mar 07, 2019 | 129.78 | 132.09 | 127.46 | 131.46 | 49,570 | +1.44(+1.11%) |
Mar 06, 2019 | 132.38 | 133.00 | 129.63 | 130.02 | 28,291 | -2.37(-1.79%) |
Mar 05, 2019 | 133.07 | 133.23 | 131.34 | 132.39 | 31,575 | -0.88(-0.66%) |
Mar 04, 2019 | 135.76 | 136.25 | 132.35 | 133.27 | 24,365 | -2.31(-1.71%) |