Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.31 | 85.31 | 84.16 | 84.16 | 200 | +0.23(+0.27%) |
May 30, 2019 | 85.11 | 85.21 | 83.93 | 83.93 | 5,001 | -4.36(-4.94%) |
May 29, 2019 | 88.23 | 88.29 | 88.23 | 88.29 | 225 | +0.04(+0.05%) |
May 28, 2019 | 88.63 | 88.94 | 87.11 | 88.25 | 3,583 | +1.31(+1.51%) |
May 24, 2019 | 87.14 | 87.14 | 85.07 | 86.94 | 1,000 | +0.59(+0.68%) |
May 23, 2019 | 86.11 | 87.06 | 86.11 | 86.35 | 104 | -7.72(-8.21%) |
May 22, 2019 | 94.07 | 94.18 | 92.98 | 94.07 | 135 | +1.44(+1.55%) |
May 21, 2019 | 92.44 | 92.63 | 91.26 | 92.63 | 891 | +1.22(+1.34%) |
May 20, 2019 | 92.08 | 92.08 | 91.41 | 91.41 | 88 | -5.39(-5.57%) |
May 17, 2019 | 97.54 | 97.78 | 96.78 | 96.80 | 1,200 | -13.32(-12.09%) |
May 16, 2019 | 109.68 | 110.11 | 109.61 | 110.11 | 724 | -4.59(-4.01%) |
May 15, 2019 | 114.71 | 114.71 | 114.06 | 114.71 | 155 | +3.69(+3.32%) |
May 14, 2019 | 110.94 | 113.06 | 110.94 | 111.02 | 326 | -3.40(-2.97%) |
May 13, 2019 | 110.50 | 115.06 | 109.21 | 114.42 | 361 | -0.53(-0.46%) |
May 10, 2019 | 115.93 | 116.90 | 112.77 | 114.95 | 600 | +4.17(+3.77%) |
May 09, 2019 | 112.03 | 112.84 | 107.47 | 110.78 | 1,023 | -4.10(-3.57%) |
May 08, 2019 | 115.68 | 116.37 | 114.45 | 114.88 | 105 | -1.57(-1.35%) |
May 07, 2019 | 117.04 | 118.83 | 116.45 | 116.45 | 265 | -2.26(-1.90%) |
May 06, 2019 | 118.48 | 118.71 | 116.43 | 118.71 | 643 | -4.81(-3.89%) |
May 03, 2019 | 125.26 | 125.26 | 123.52 | 123.52 | 100 | +1.32(+1.08%) |
May 02, 2019 | 124.14 | 124.14 | 122.20 | 122.20 | 158 | -1.41(-1.14%) |
May 01, 2019 | 123.30 | 123.61 | 123.30 | 123.61 | 20 | +1.50(+1.23%) |
Apr 30, 2019 | 121.38 | 123.17 | 121.38 | 122.11 | 286 | -2.67(-2.14%) |
Apr 29, 2019 | 122.83 | 124.79 | 122.83 | 124.78 | 50 | +0.66(+0.54%) |
Apr 26, 2019 | 125.95 | 125.95 | 124.12 | 124.12 | 300 | -0.93(-0.74%) |
Apr 25, 2019 | 124.77 | 125.05 | 122.68 | 125.05 | 127 | -2.58(-2.02%) |
Apr 24, 2019 | 129.60 | 129.86 | 127.38 | 127.63 | 224 | -1.44(-1.11%) |
Apr 23, 2019 | 129.41 | 129.54 | 128.69 | 129.07 | 77 | +2.63(+2.08%) |
Apr 22, 2019 | 127.88 | 127.88 | 126.28 | 126.44 | 62 | -1.39(-1.09%) |
Apr 18, 2019 | 127.88 | 127.88 | 127.38 | 127.83 | 100 | +2.92(+2.34%) |
Apr 17, 2019 | 126.36 | 126.37 | 124.71 | 124.91 | 129 | -0.81(-0.64%) |
Apr 16, 2019 | 125.92 | 126.12 | 125.51 | 125.72 | 341 | -0.65(-0.51%) |
Apr 15, 2019 | 126.57 | 128.36 | 126.37 | 126.37 | 146 | -6.99(-5.24%) |
Apr 12, 2019 | 133.84 | 133.89 | 133.11 | 133.36 | 100 | +1.56(+1.18%) |
Apr 11, 2019 | 132.06 | 134.58 | 131.62 | 131.80 | 417 | -6.03(-4.38%) |
Apr 10, 2019 | 137.83 | 138.04 | 136.00 | 137.84 | 286 | +2.54(+1.88%) |
Apr 09, 2019 | 134.53 | 137.20 | 134.53 | 135.30 | 268 | +3.08(+2.33%) |
Apr 08, 2019 | 132.59 | 133.54 | 132.00 | 132.22 | 232 | +3.87(+3.02%) |
Apr 05, 2019 | 126.14 | 129.27 | 126.14 | 128.35 | 100 | +2.85(+2.27%) |
Apr 04, 2019 | 128.69 | 128.69 | 125.49 | 125.50 | 1,460 | +2.37(+1.92%) |
Apr 03, 2019 | 123.13 | 126.70 | 123.13 | 123.13 | 145 | -1.45(-1.17%) |
Apr 02, 2019 | 124.59 | 124.59 | 121.71 | 124.58 | 180 | +2.98(+2.45%) |
Apr 01, 2019 | 121.60 | 125.98 | 121.60 | 121.60 | 220 | +4.40(+3.75%) |
Mar 29, 2019 | 119.33 | 121.26 | 117.20 | 117.20 | 100 | -2.85(-2.37%) |
Mar 28, 2019 | 119.60 | 120.05 | 115.58 | 120.05 | 163 | +3.84(+3.30%) |
Mar 27, 2019 | 120.09 | 120.52 | 116.21 | 116.21 | 143 | -3.73(-3.11%) |
Mar 26, 2019 | 119.74 | 119.94 | 119.74 | 119.94 | 82 | +6.01(+5.28%) |
Mar 25, 2019 | 114.17 | 118.18 | 113.73 | 113.93 | 185 | -1.85(-1.60%) |
Mar 22, 2019 | 119.80 | 119.80 | 115.78 | 115.78 | 100 | -4.30(-3.58%) |
Mar 21, 2019 | 119.88 | 120.08 | 115.97 | 120.08 | 194 | -4.12(-3.32%) |
Mar 20, 2019 | 120.19 | 124.20 | 119.69 | 124.20 | 467 | -1.46(-1.16%) |
Mar 19, 2019 | 125.26 | 125.66 | 121.64 | 125.66 | 35 | -1.73(-1.36%) |
Mar 18, 2019 | 122.87 | 127.39 | 122.87 | 127.39 | 173 | +4.80(+3.91%) |
Mar 15, 2019 | 120.45 | 122.83 | 120.45 | 122.59 | 600 | +3.76(+3.17%) |
Mar 14, 2019 | 114.22 | 118.83 | 114.22 | 118.83 | 61 | -2.94(-2.42%) |
Mar 13, 2019 | 122.06 | 122.38 | 121.77 | 121.77 | 58 | +3.52(+2.98%) |
Mar 12, 2019 | 117.98 | 120.69 | 117.98 | 118.25 | 216 | -1.36(-1.14%) |
Mar 11, 2019 | 117.98 | 119.61 | 117.98 | 119.61 | 94 | -0.44(-0.37%) |
Mar 08, 2019 | 117.98 | 120.05 | 117.98 | 120.05 | 300 | +1.65(+1.39%) |
Mar 07, 2019 | 122.28 | 122.28 | 118.40 | 118.40 | 503 | -11.25(-8.68%) |
Mar 06, 2019 | 127.32 | 129.70 | 127.32 | 129.65 | 4,828 | +5.99(+4.84%) |
Mar 05, 2019 | 122.00 | 123.81 | 122.00 | 123.66 | 275 | +3.48(+2.89%) |
Mar 04, 2019 | 121.80 | 122.00 | 119.98 | 120.18 | 112 | +0.37(+0.31%) |