Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.78 | 112.46 | 109.82 | 110.17 | 339,851 | -2.05(-1.82%) |
May 30, 2019 | 111.37 | 112.77 | 110.99 | 112.22 | 158,027 | +1.23(+1.10%) |
May 29, 2019 | 109.91 | 111.04 | 107.78 | 110.99 | 145,193 | +0.58(+0.52%) |
May 28, 2019 | 112.13 | 113.85 | 110.29 | 110.41 | 310,455 | -1.83(-1.63%) |
May 24, 2019 | 111.74 | 113.38 | 111.48 | 112.24 | 193,031 | +0.90(+0.81%) |
May 23, 2019 | 109.98 | 111.66 | 109.40 | 111.35 | 235,291 | +0.82(+0.74%) |
May 22, 2019 | 110.69 | 111.69 | 109.81 | 110.53 | 162,958 | -1.33(-1.19%) |
May 21, 2019 | 110.75 | 112.28 | 110.44 | 111.86 | 175,853 | +1.53(+1.39%) |
May 20, 2019 | 110.67 | 111.96 | 110.11 | 110.32 | 124,976 | -0.71(-0.64%) |
May 17, 2019 | 109.82 | 112.50 | 109.82 | 111.04 | 315,087 | +0.62(+0.56%) |
May 16, 2019 | 109.41 | 110.71 | 108.89 | 110.42 | 174,024 | +1.47(+1.35%) |
May 15, 2019 | 108.37 | 109.40 | 107.53 | 108.95 | 139,722 | -0.46(-0.42%) |
May 14, 2019 | 108.87 | 109.65 | 108.19 | 109.42 | 166,085 | +0.89(+0.82%) |
May 13, 2019 | 108.89 | 109.08 | 106.54 | 108.53 | 265,284 | -1.75(-1.58%) |
May 10, 2019 | 109.81 | 110.64 | 108.41 | 110.28 | 221,421 | +0.18(+0.17%) |
May 09, 2019 | 108.82 | 110.17 | 107.57 | 110.09 | 152,083 | +0.49(+0.45%) |
May 08, 2019 | 110.75 | 111.15 | 108.97 | 109.60 | 175,214 | -1.18(-1.07%) |
May 07, 2019 | 110.31 | 111.39 | 109.26 | 110.78 | 221,616 | -0.48(-0.43%) |
May 06, 2019 | 110.18 | 111.87 | 109.83 | 111.27 | 248,355 | +1.11(+1.00%) |
May 03, 2019 | 108.68 | 110.35 | 108.50 | 110.16 | 162,479 | +1.46(+1.35%) |
May 02, 2019 | 106.46 | 109.09 | 106.46 | 108.69 | 238,241 | +1.84(+1.72%) |
May 01, 2019 | 109.39 | 109.67 | 106.59 | 106.86 | 380,960 | -2.42(-2.21%) |
Apr 30, 2019 | 109.86 | 110.51 | 108.97 | 109.27 | 265,335 | -0.32(-0.29%) |
Apr 29, 2019 | 108.72 | 110.42 | 108.17 | 109.59 | 455,469 | +1.18(+1.09%) |
Apr 26, 2019 | 101.57 | 108.69 | 100.74 | 108.41 | 622,490 | +2.43(+2.29%) |
Apr 25, 2019 | 103.31 | 106.51 | 101.94 | 105.98 | 657,408 | +4.99(+4.94%) |
Apr 24, 2019 | 96.14 | 102.99 | 95.32 | 100.99 | 650,111 | +6.93(+7.37%) |
Apr 23, 2019 | 92.62 | 94.49 | 92.62 | 94.06 | 264,773 | +1.75(+1.90%) |
Apr 22, 2019 | 94.64 | 95.27 | 92.05 | 92.31 | 173,756 | -2.86(-3.00%) |
Apr 18, 2019 | 94.12 | 95.46 | 93.61 | 95.17 | 162,479 | +0.62(+0.65%) |
Apr 17, 2019 | 94.27 | 95.26 | 93.39 | 94.55 | 205,487 | +0.70(+0.75%) |
Apr 16, 2019 | 93.29 | 94.01 | 92.15 | 93.85 | 231,692 | +1.56(+1.69%) |
Apr 15, 2019 | 92.75 | 92.99 | 91.22 | 92.29 | 187,972 | -0.64(-0.68%) |
Apr 12, 2019 | 92.18 | 93.24 | 91.79 | 92.93 | 244,134 | +1.40(+1.52%) |
Apr 11, 2019 | 92.40 | 92.86 | 90.71 | 91.53 | 200,271 | -0.80(-0.87%) |
Apr 10, 2019 | 90.65 | 92.42 | 90.22 | 92.33 | 197,282 | +1.87(+2.06%) |
Apr 09, 2019 | 91.07 | 91.67 | 90.05 | 90.46 | 275,360 | -1.03(-1.13%) |
Apr 08, 2019 | 89.95 | 91.72 | 89.61 | 91.49 | 246,996 | +1.44(+1.60%) |
Apr 05, 2019 | 92.20 | 92.44 | 89.31 | 90.05 | 293,272 | -1.93(-2.09%) |
Apr 04, 2019 | 91.37 | 92.71 | 91.20 | 91.97 | 222,343 | +0.72(+0.79%) |
Apr 03, 2019 | 89.78 | 92.16 | 89.17 | 91.25 | 342,319 | +1.93(+2.17%) |
Apr 02, 2019 | 90.58 | 90.79 | 89.24 | 89.32 | 270,749 | -1.19(-1.32%) |
Apr 01, 2019 | 90.28 | 90.74 | 89.01 | 90.51 | 190,674 | +1.23(+1.38%) |
Mar 29, 2019 | 88.89 | 90.28 | 88.82 | 89.28 | 203,098 | +0.95(+1.08%) |
Mar 28, 2019 | 87.54 | 88.93 | 87.33 | 88.33 | 286,097 | +1.26(+1.45%) |
Mar 27, 2019 | 84.85 | 87.56 | 84.80 | 87.07 | 223,526 | +2.21(+2.61%) |
Mar 26, 2019 | 83.57 | 85.29 | 83.57 | 84.85 | 159,025 | +1.66(+1.99%) |
Mar 25, 2019 | 82.54 | 84.07 | 81.83 | 83.20 | 159,253 | +0.43(+0.52%) |
Mar 22, 2019 | 85.25 | 85.25 | 82.65 | 82.76 | 159,154 | -2.76(-3.23%) |
Mar 21, 2019 | 83.71 | 86.26 | 83.71 | 85.53 | 180,081 | +1.50(+1.79%) |
Mar 20, 2019 | 83.79 | 85.27 | 83.50 | 84.02 | 199,213 | +0.02(+0.02%) |
Mar 19, 2019 | 85.36 | 86.08 | 83.94 | 84.00 | 156,855 | -1.27(-1.49%) |
Mar 18, 2019 | 84.67 | 85.96 | 83.91 | 85.28 | 218,361 | +0.63(+0.74%) |
Mar 15, 2019 | 85.93 | 86.46 | 84.43 | 84.65 | 541,978 | -1.06(-1.24%) |
Mar 14, 2019 | 85.74 | 86.32 | 85.23 | 85.71 | 219,580 | -0.35(-0.40%) |
Mar 13, 2019 | 85.05 | 86.52 | 84.98 | 86.06 | 207,614 | +1.07(+1.26%) |
Mar 12, 2019 | 84.93 | 85.48 | 84.35 | 84.99 | 141,764 | +0.12(+0.14%) |
Mar 11, 2019 | 83.99 | 85.02 | 83.20 | 84.87 | 195,497 | +1.18(+1.41%) |
Mar 08, 2019 | 82.99 | 84.04 | 82.48 | 83.69 | 201,436 | +0.27(+0.32%) |
Mar 07, 2019 | 83.57 | 83.61 | 82.28 | 83.42 | 270,618 | -0.55(-0.65%) |
Mar 06, 2019 | 85.34 | 86.03 | 83.87 | 83.97 | 235,586 | -1.29(-1.51%) |
Mar 05, 2019 | 83.72 | 85.94 | 82.88 | 85.25 | 221,449 | +1.90(+2.28%) |
Mar 04, 2019 | 85.89 | 85.93 | 83.22 | 83.35 | 371,871 | -2.58(-3.00%) |