Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 101.37 | 101.98 | 100.28 | 100.52 | 940,600 | -2.46(-2.39%) |
May 30, 2019 | 103.01 | 103.92 | 101.94 | 102.98 | 878,724 | +0.22(+0.21%) |
May 29, 2019 | 104.81 | 105.73 | 102.61 | 102.76 | 614,071 | -3.16(-2.98%) |
May 28, 2019 | 105.90 | 107.60 | 105.09 | 105.92 | 398,444 | +0.18(+0.17%) |
May 24, 2019 | 105.19 | 107.78 | 105.07 | 105.74 | 310,000 | +0.54(+0.51%) |
May 23, 2019 | 106.52 | 107.00 | 104.11 | 105.20 | 432,693 | -2.46(-2.28%) |
May 22, 2019 | 105.43 | 108.11 | 105.43 | 107.66 | 396,424 | +1.81(+1.71%) |
May 21, 2019 | 106.28 | 106.86 | 105.13 | 105.85 | 512,975 | +0.89(+0.85%) |
May 20, 2019 | 105.07 | 106.04 | 103.99 | 104.96 | 466,053 | -1.25(-1.18%) |
May 17, 2019 | 107.02 | 108.03 | 105.65 | 106.21 | 626,800 | -2.17(-2.00%) |
May 16, 2019 | 105.99 | 109.06 | 105.99 | 108.38 | 752,160 | +3.85(+3.68%) |
May 15, 2019 | 102.75 | 105.78 | 102.75 | 104.53 | 527,308 | +1.17(+1.13%) |
May 14, 2019 | 102.18 | 103.78 | 101.65 | 103.36 | 497,223 | +1.71(+1.68%) |
May 13, 2019 | 101.62 | 102.72 | 100.90 | 101.65 | 358,381 | -2.57(-2.47%) |
May 10, 2019 | 102.62 | 104.65 | 101.19 | 104.22 | 369,900 | +0.93(+0.90%) |
May 09, 2019 | 101.75 | 103.93 | 101.04 | 103.29 | 272,032 | +0.40(+0.39%) |
May 08, 2019 | 102.30 | 103.37 | 101.67 | 102.89 | 239,924 | +0.48(+0.47%) |
May 07, 2019 | 103.24 | 104.12 | 101.21 | 102.41 | 317,086 | -2.23(-2.13%) |
May 06, 2019 | 101.96 | 105.10 | 100.78 | 104.64 | 291,237 | +0.14(+0.13%) |
May 03, 2019 | 104.99 | 105.22 | 103.75 | 104.50 | 336,200 | +0.33(+0.32%) |
May 02, 2019 | 104.57 | 105.75 | 103.41 | 104.17 | 481,703 | -0.72(-0.69%) |
May 01, 2019 | 106.91 | 106.91 | 104.88 | 104.89 | 328,493 | -1.61(-1.51%) |
Apr 30, 2019 | 107.07 | 108.05 | 106.17 | 106.50 | 520,746 | -0.48(-0.45%) |
Apr 29, 2019 | 106.68 | 107.30 | 105.90 | 106.98 | 879,147 | +0.64(+0.60%) |
Apr 26, 2019 | 105.80 | 106.87 | 105.42 | 106.34 | 391,500 | +0.71(+0.67%) |
Apr 25, 2019 | 104.96 | 106.68 | 104.96 | 105.63 | 388,982 | +0.88(+0.84%) |
Apr 24, 2019 | 104.46 | 105.67 | 104.46 | 104.75 | 341,340 | +0.79(+0.76%) |
Apr 23, 2019 | 104.00 | 105.00 | 103.80 | 103.96 | 739,592 | -0.09(-0.09%) |
Apr 22, 2019 | 101.94 | 104.07 | 100.74 | 104.05 | 479,591 | +1.85(+1.81%) |
Apr 18, 2019 | 101.74 | 102.32 | 100.72 | 102.20 | 313,300 | +0.15(+0.15%) |
Apr 17, 2019 | 103.92 | 103.94 | 101.98 | 102.05 | 613,832 | -1.20(-1.16%) |
Apr 16, 2019 | 104.00 | 104.77 | 102.72 | 103.25 | 538,022 | -0.36(-0.35%) |
Apr 15, 2019 | 103.00 | 103.78 | 102.55 | 103.61 | 567,763 | +0.52(+0.50%) |
Apr 12, 2019 | 102.69 | 103.56 | 101.98 | 103.09 | 404,500 | +0.83(+0.81%) |
Apr 11, 2019 | 102.55 | 103.08 | 101.81 | 102.26 | 466,668 | +0.24(+0.24%) |
Apr 10, 2019 | 100.76 | 102.56 | 100.76 | 102.02 | 516,544 | +1.26(+1.25%) |
Apr 09, 2019 | 99.37 | 101.09 | 99.37 | 100.76 | 421,473 | +0.64(+0.64%) |
Apr 08, 2019 | 99.50 | 100.42 | 99.00 | 100.12 | 486,090 | +0.13(+0.13%) |
Apr 05, 2019 | 99.85 | 100.25 | 99.09 | 99.99 | 673,100 | +0.54(+0.54%) |
Apr 04, 2019 | 99.99 | 100.34 | 97.93 | 99.45 | 1,662,605 | -0.54(-0.54%) |
Apr 03, 2019 | 99.46 | 100.80 | 99.25 | 99.99 | 1,074,316 | +0.69(+0.69%) |
Apr 02, 2019 | 98.58 | 99.67 | 98.14 | 99.30 | 572,729 | +0.56(+0.57%) |
Apr 01, 2019 | 98.00 | 99.12 | 97.03 | 98.74 | 993,648 | +1.58(+1.63%) |
Mar 29, 2019 | 96.29 | 97.51 | 96.05 | 97.16 | 787,200 | +1.39(+1.45%) |
Mar 28, 2019 | 93.97 | 96.10 | 93.44 | 95.77 | 582,699 | +1.79(+1.90%) |
Mar 27, 2019 | 95.10 | 95.27 | 92.64 | 93.98 | 584,258 | -0.94(-0.99%) |
Mar 26, 2019 | 94.35 | 95.09 | 93.75 | 94.92 | 410,887 | +1.52(+1.63%) |
Mar 25, 2019 | 93.00 | 94.17 | 92.39 | 93.40 | 482,830 | -0.19(-0.20%) |
Mar 22, 2019 | 95.54 | 95.61 | 92.62 | 93.59 | 736,400 | -2.66(-2.76%) |
Mar 21, 2019 | 94.38 | 96.43 | 94.38 | 96.25 | 550,664 | +1.68(+1.78%) |
Mar 20, 2019 | 95.32 | 95.32 | 93.13 | 94.57 | 863,852 | -0.86(-0.90%) |
Mar 19, 2019 | 95.09 | 95.57 | 93.88 | 95.43 | 680,124 | +0.39(+0.41%) |
Mar 18, 2019 | 94.03 | 95.06 | 93.23 | 95.04 | 1,199,184 | +1.14(+1.21%) |
Mar 15, 2019 | 93.75 | 94.00 | 92.85 | 93.90 | 1,017,500 | -0.12(-0.13%) |
Mar 14, 2019 | 93.77 | 94.62 | 92.40 | 94.02 | 1,003,359 | +0.48(+0.51%) |
Mar 13, 2019 | 92.16 | 93.77 | 91.67 | 93.54 | 1,448,862 | +1.99(+2.17%) |
Mar 12, 2019 | 90.00 | 92.07 | 89.52 | 91.55 | 1,150,762 | +1.59(+1.77%) |
Mar 11, 2019 | 89.17 | 90.74 | 88.71 | 89.96 | 1,013,645 | +1.32(+1.49%) |
Mar 08, 2019 | 88.98 | 88.98 | 86.47 | 88.64 | 1,458,600 | -1.58(-1.75%) |
Mar 07, 2019 | 97.69 | 99.90 | 89.56 | 90.22 | 6,391,909 | +3.76(+4.35%) |
Mar 06, 2019 | 87.81 | 88.17 | 86.08 | 86.46 | 1,225,531 | -1.40(-1.59%) |
Mar 05, 2019 | 86.35 | 89.31 | 86.35 | 87.86 | 1,191,336 | +1.51(+1.75%) |
Mar 04, 2019 | 90.99 | 91.72 | 84.19 | 86.35 | 2,306,021 | -7.27(-7.77%) |