Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.60 | 92.28 | 88.32 | 88.80 | 5,039,950 | -5.28(-5.61%) |
May 30, 2019 | 98.24 | 98.32 | 93.76 | 94.08 | 3,685,631 | -3.84(-3.92%) |
May 29, 2019 | 96.24 | 98.24 | 94.64 | 97.92 | 4,318,665 | +0.08(+0.08%) |
May 28, 2019 | 98.96 | 98.96 | 97.60 | 97.84 | 2,868,966 | +0.00(+0.00%) |
May 24, 2019 | 97.76 | 97.92 | 95.63 | 97.84 | 2,690,875 | +1.12(+1.16%) |
May 23, 2019 | 98.96 | 98.96 | 95.36 | 96.72 | 5,696,388 | -5.20(-5.10%) |
May 22, 2019 | 103.92 | 104.40 | 101.52 | 101.92 | 3,444,327 | -3.12(-2.97%) |
May 21, 2019 | 104.88 | 105.36 | 104.40 | 105.04 | 1,834,636 | -0.16(-0.15%) |
May 20, 2019 | 104.96 | 105.76 | 104.24 | 105.20 | 2,682,564 | +0.56(+0.54%) |
May 17, 2019 | 105.28 | 106.04 | 104.25 | 104.64 | 2,948,450 | -0.48(-0.46%) |
May 16, 2019 | 104.80 | 105.92 | 104.64 | 105.12 | 2,457,241 | +1.36(+1.31%) |
May 15, 2019 | 102.16 | 104.04 | 102.08 | 103.76 | 2,752,536 | +0.80(+0.78%) |
May 14, 2019 | 102.72 | 103.52 | 102.48 | 102.96 | 2,534,389 | +1.52(+1.50%) |
May 13, 2019 | 105.12 | 105.53 | 101.12 | 101.44 | 4,848,842 | -1.28(-1.25%) |
May 10, 2019 | 102.40 | 103.41 | 102.30 | 102.72 | 2,353,600 | +0.24(+0.23%) |
May 09, 2019 | 102.56 | 102.96 | 101.44 | 102.48 | 2,397,531 | -0.64(-0.62%) |
May 08, 2019 | 102.24 | 103.84 | 102.00 | 103.12 | 2,893,745 | +1.28(+1.26%) |
May 07, 2019 | 102.24 | 102.80 | 101.04 | 101.84 | 3,741,932 | -2.72(-2.60%) |
May 06, 2019 | 102.32 | 104.80 | 102.32 | 104.56 | 4,739,878 | +1.60(+1.55%) |
May 03, 2019 | 102.96 | 104.08 | 102.80 | 102.96 | 3,274,225 | +0.40(+0.39%) |
May 02, 2019 | 103.36 | 103.52 | 101.52 | 102.56 | 5,287,014 | -3.20(-3.03%) |
May 01, 2019 | 106.24 | 106.48 | 104.48 | 105.76 | 3,221,458 | -0.56(-0.53%) |
Apr 30, 2019 | 106.80 | 106.88 | 105.44 | 106.32 | 2,096,424 | +0.48(+0.45%) |
Apr 29, 2019 | 105.20 | 106.00 | 104.44 | 105.84 | 2,926,268 | +1.12(+1.07%) |
Apr 26, 2019 | 107.04 | 107.12 | 103.68 | 104.72 | 5,269,250 | -3.52(-3.25%) |
Apr 25, 2019 | 109.52 | 109.84 | 108.00 | 108.24 | 2,195,125 | -1.20(-1.10%) |
Apr 24, 2019 | 110.48 | 110.56 | 109.28 | 109.44 | 1,879,182 | -0.88(-0.80%) |
Apr 23, 2019 | 109.76 | 110.80 | 109.60 | 110.32 | 2,313,056 | +0.96(+0.88%) |
Apr 22, 2019 | 108.88 | 109.76 | 108.80 | 109.36 | 2,546,495 | +2.80(+2.63%) |
Apr 18, 2019 | 106.40 | 106.72 | 105.84 | 106.56 | 1,549,125 | +0.32(+0.30%) |
Apr 17, 2019 | 107.04 | 107.12 | 106.08 | 106.24 | 1,932,466 | -0.72(-0.67%) |
Apr 16, 2019 | 105.84 | 107.04 | 105.04 | 106.96 | 1,681,087 | +1.04(+0.98%) |
Apr 15, 2019 | 105.84 | 106.31 | 105.12 | 105.92 | 1,979,564 | -0.48(-0.45%) |
Apr 12, 2019 | 106.88 | 107.16 | 106.24 | 106.40 | 2,317,662 | +0.24(+0.23%) |
Apr 11, 2019 | 106.72 | 107.04 | 105.44 | 106.16 | 2,359,364 | -1.12(-1.04%) |
Apr 10, 2019 | 107.04 | 107.68 | 106.64 | 107.28 | 2,107,243 | +0.64(+0.60%) |
Apr 09, 2019 | 106.80 | 107.04 | 105.92 | 106.64 | 3,424,219 | -0.56(-0.52%) |
Apr 08, 2019 | 105.84 | 107.28 | 105.84 | 107.20 | 2,982,403 | +2.00(+1.90%) |
Apr 05, 2019 | 103.84 | 105.36 | 103.76 | 105.20 | 2,344,912 | +1.84(+1.78%) |
Apr 04, 2019 | 103.84 | 104.32 | 102.88 | 103.36 | 2,172,125 | -0.56(-0.54%) |
Apr 03, 2019 | 104.00 | 104.48 | 103.20 | 103.92 | 3,037,745 | -0.16(-0.15%) |
Apr 02, 2019 | 103.04 | 104.32 | 102.80 | 104.08 | 2,901,235 | +1.52(+1.48%) |
Apr 01, 2019 | 100.96 | 102.64 | 100.64 | 102.56 | 2,856,808 | +2.56(+2.56%) |
Mar 29, 2019 | 100.48 | 100.48 | 99.36 | 100.00 | 2,203,937 | +1.20(+1.21%) |
Mar 28, 2019 | 97.20 | 98.80 | 97.12 | 98.80 | 2,587,633 | -0.16(-0.16%) |
Mar 27, 2019 | 99.92 | 100.08 | 97.76 | 98.96 | 2,390,497 | -0.80(-0.80%) |
Mar 26, 2019 | 99.92 | 100.32 | 99.20 | 99.76 | 2,047,061 | +1.76(+1.80%) |
Mar 25, 2019 | 97.44 | 98.64 | 96.64 | 98.00 | 2,457,836 | +0.16(+0.16%) |
Mar 22, 2019 | 98.40 | 98.56 | 96.88 | 97.84 | 2,842,475 | -1.68(-1.69%) |
Mar 21, 2019 | 99.84 | 100.40 | 99.12 | 99.52 | 1,866,699 | -0.48(-0.48%) |
Mar 20, 2019 | 98.16 | 100.16 | 98.00 | 100.00 | 2,446,057 | +1.76(+1.79%) |
Mar 19, 2019 | 99.04 | 99.28 | 97.92 | 98.24 | 1,948,496 | -0.24(-0.24%) |
Mar 18, 2019 | 97.84 | 98.96 | 97.64 | 98.48 | 2,304,808 | +0.88(+0.90%) |
Mar 15, 2019 | 96.64 | 97.92 | 96.48 | 97.60 | 2,030,762 | -0.16(-0.16%) |
Mar 14, 2019 | 97.76 | 98.16 | 97.09 | 97.76 | 2,648,067 | +0.24(+0.25%) |
Mar 13, 2019 | 96.40 | 97.68 | 96.24 | 97.52 | 3,625,434 | +2.40(+2.52%) |
Mar 12, 2019 | 95.52 | 96.16 | 94.80 | 95.12 | 2,049,507 | +0.24(+0.25%) |
Mar 11, 2019 | 94.96 | 95.20 | 94.16 | 94.88 | 2,810,023 | +1.04(+1.11%) |
Mar 08, 2019 | 92.08 | 93.92 | 91.12 | 93.84 | 3,694,675 | -0.64(-0.68%) |
Mar 07, 2019 | 94.64 | 94.88 | 94.00 | 94.48 | 2,218,756 | +0.48(+0.51%) |
Mar 06, 2019 | 93.68 | 94.32 | 92.64 | 94.00 | 3,225,233 | -0.56(-0.59%) |
Mar 05, 2019 | 95.28 | 95.44 | 94.08 | 94.56 | 2,589,130 | +0.16(+0.17%) |
Mar 04, 2019 | 94.72 | 95.28 | 93.44 | 94.40 | 2,753,848 | +1.12(+1.20%) |