Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 104.20 | 104.20 | 103.31 | 103.48 | 17,149 | -1.60(-1.52%) |
May 30, 2019 | 105.23 | 105.23 | 104.72 | 105.08 | 6,233 | +0.19(+0.18%) |
May 29, 2019 | 105.14 | 105.14 | 104.36 | 104.89 | 25,210 | -0.90(-0.85%) |
May 28, 2019 | 107.57 | 107.57 | 105.67 | 105.79 | 9,872 | -1.64(-1.53%) |
May 24, 2019 | 108.21 | 108.21 | 107.40 | 107.44 | 5,902 | -0.40(-0.37%) |
May 23, 2019 | 107.72 | 107.96 | 107.26 | 107.83 | 123,157 | -0.47(-0.44%) |
May 22, 2019 | 108.01 | 108.40 | 108.01 | 108.31 | 10,113 | -0.04(-0.03%) |
May 21, 2019 | 108.74 | 108.74 | 108.34 | 108.34 | 3,637 | -0.03(-0.02%) |
May 20, 2019 | 108.63 | 108.82 | 108.16 | 108.37 | 7,963 | -0.79(-0.72%) |
May 17, 2019 | 109.56 | 109.85 | 109.00 | 109.16 | 18,040 | -0.50(-0.46%) |
May 16, 2019 | 109.29 | 110.14 | 109.19 | 109.66 | 9,947 | +0.68(+0.63%) |
May 15, 2019 | 108.14 | 109.16 | 107.91 | 108.98 | 82,017 | +0.95(+0.88%) |
May 14, 2019 | 107.80 | 108.67 | 107.80 | 108.03 | 10,568 | +0.69(+0.64%) |
May 13, 2019 | 107.44 | 107.51 | 106.95 | 107.34 | 17,287 | -1.53(-1.41%) |
May 10, 2019 | 107.66 | 109.08 | 106.87 | 108.87 | 16,815 | +0.83(+0.76%) |
May 09, 2019 | 107.77 | 108.20 | 107.08 | 108.05 | 5,931 | -0.31(-0.29%) |
May 08, 2019 | 108.51 | 109.00 | 108.35 | 108.36 | 31,267 | -0.21(-0.19%) |
May 07, 2019 | 109.16 | 109.34 | 107.90 | 108.57 | 110,159 | -1.18(-1.07%) |
May 06, 2019 | 109.03 | 109.91 | 109.03 | 109.74 | 9,659 | -0.62(-0.56%) |
May 03, 2019 | 109.95 | 110.50 | 109.95 | 110.36 | 7,238 | +0.79(+0.72%) |
May 02, 2019 | 109.47 | 109.68 | 109.20 | 109.57 | 13,378 | -0.06(-0.06%) |
May 01, 2019 | 111.06 | 111.06 | 109.64 | 109.64 | 14,338 | -1.29(-1.17%) |
Apr 30, 2019 | 110.00 | 110.95 | 109.90 | 110.93 | 16,379 | +0.90(+0.82%) |
Apr 29, 2019 | 109.77 | 110.19 | 109.77 | 110.03 | 15,570 | +0.24(+0.22%) |
Apr 26, 2019 | 108.88 | 109.83 | 108.88 | 109.79 | 3,897 | +1.41(+1.30%) |
Apr 25, 2019 | 108.50 | 108.69 | 108.38 | 108.39 | 8,260 | -1.39(-1.27%) |
Apr 24, 2019 | 109.58 | 110.00 | 109.51 | 109.78 | 5,250 | +0.18(+0.16%) |
Apr 23, 2019 | 109.57 | 109.64 | 109.36 | 109.60 | 6,435 | +0.21(+0.19%) |
Apr 22, 2019 | 109.64 | 109.78 | 109.36 | 109.39 | 4,498 | -0.43(-0.39%) |
Apr 18, 2019 | 110.23 | 110.23 | 109.31 | 109.82 | 7,238 | +0.11(+0.10%) |
Apr 17, 2019 | 109.40 | 109.83 | 109.40 | 109.72 | 4,992 | +0.56(+0.52%) |
Apr 16, 2019 | 109.28 | 109.28 | 108.89 | 109.15 | 15,774 | +0.04(+0.03%) |
Apr 15, 2019 | 108.82 | 109.16 | 108.82 | 109.11 | 10,945 | +0.24(+0.22%) |
Apr 12, 2019 | 108.61 | 108.87 | 108.61 | 108.87 | 3,229 | +0.55(+0.51%) |
Apr 11, 2019 | 108.36 | 108.40 | 108.14 | 108.32 | 5,784 | +0.13(+0.12%) |
Apr 10, 2019 | 107.75 | 108.30 | 107.75 | 108.19 | 8,987 | +0.51(+0.48%) |
Apr 09, 2019 | 107.72 | 107.73 | 107.52 | 107.68 | 23,826 | -0.33(-0.31%) |
Apr 08, 2019 | 107.60 | 108.04 | 107.47 | 108.01 | 7,700 | +0.41(+0.38%) |
Apr 05, 2019 | 107.54 | 107.61 | 107.41 | 107.61 | 8,351 | +0.20(+0.19%) |
Apr 04, 2019 | 107.14 | 107.43 | 107.06 | 107.40 | 7,261 | +0.48(+0.45%) |
Apr 03, 2019 | 107.24 | 107.49 | 106.67 | 106.92 | 8,483 | -0.33(-0.31%) |
Apr 02, 2019 | 107.48 | 107.51 | 107.13 | 107.26 | 9,952 | -0.36(-0.33%) |
Apr 01, 2019 | 107.70 | 107.70 | 107.37 | 107.61 | 23,646 | +0.35(+0.33%) |
Mar 29, 2019 | 107.13 | 107.36 | 106.79 | 107.27 | 14,476 | +0.42(+0.39%) |
Mar 28, 2019 | 106.92 | 106.94 | 106.59 | 106.84 | 25,129 | +0.79(+0.74%) |
Mar 27, 2019 | 106.31 | 106.31 | 105.48 | 106.05 | 18,609 | -0.17(-0.16%) |
Mar 26, 2019 | 105.86 | 106.56 | 105.82 | 106.22 | 10,236 | +0.92(+0.87%) |
Mar 25, 2019 | 104.65 | 105.57 | 104.63 | 105.31 | 36,284 | +0.34(+0.32%) |
Mar 22, 2019 | 105.71 | 105.92 | 104.97 | 104.97 | 32,851 | -1.17(-1.10%) |
Mar 21, 2019 | 105.09 | 106.30 | 105.09 | 106.13 | 17,787 | +1.47(+1.41%) |
Mar 20, 2019 | 104.80 | 104.99 | 104.45 | 104.66 | 11,142 | -0.65(-0.62%) |
Mar 19, 2019 | 105.52 | 106.04 | 104.94 | 105.31 | 13,112 | -0.12(-0.11%) |
Mar 18, 2019 | 104.90 | 105.51 | 104.90 | 105.42 | 6,984 | +0.20(+0.19%) |
Mar 15, 2019 | 105.25 | 105.58 | 105.03 | 105.23 | 16,221 | +0.41(+0.39%) |
Mar 14, 2019 | 104.91 | 105.01 | 104.78 | 104.82 | 4,112 | -0.33(-0.31%) |
Mar 13, 2019 | 104.61 | 105.35 | 104.61 | 105.15 | 9,879 | +0.67(+0.64%) |
Mar 12, 2019 | 104.67 | 104.67 | 104.45 | 104.48 | 7,678 | -0.20(-0.19%) |
Mar 11, 2019 | 104.06 | 104.71 | 104.06 | 104.67 | 7,206 | +1.40(+1.36%) |
Mar 08, 2019 | 103.18 | 103.29 | 102.79 | 103.27 | 12,753 | -0.22(-0.22%) |
Mar 07, 2019 | 103.71 | 103.71 | 103.24 | 103.49 | 18,413 | -0.25(-0.24%) |
Mar 06, 2019 | 103.90 | 104.16 | 103.61 | 103.74 | 7,765 | -0.27(-0.26%) |
Mar 05, 2019 | 104.17 | 104.28 | 103.98 | 104.01 | 9,622 | -0.25(-0.24%) |
Mar 04, 2019 | 104.81 | 104.83 | 103.53 | 104.26 | 25,607 | -0.27(-0.26%) |