Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.66 | 95.94 | 91.87 | 95.28 | 44,887 | +1.44(+1.54%) |
May 30, 2019 | 95.54 | 96.33 | 93.84 | 93.84 | 17,433 | -1.44(-1.52%) |
May 29, 2019 | 93.18 | 95.94 | 89.37 | 95.28 | 38,979 | +0.66(+0.69%) |
May 28, 2019 | 99.09 | 99.97 | 94.36 | 94.62 | 34,262 | -4.72(-4.76%) |
May 24, 2019 | 100.92 | 102.37 | 99.35 | 99.35 | 24,771 | -1.57(-1.56%) |
May 23, 2019 | 103.29 | 103.42 | 99.35 | 100.92 | 21,629 | -2.23(-2.16%) |
May 22, 2019 | 105.25 | 106.46 | 102.37 | 103.16 | 18,981 | -3.54(-3.32%) |
May 21, 2019 | 105.78 | 106.70 | 104.99 | 106.70 | 17,553 | +0.92(+0.87%) |
May 20, 2019 | 105.65 | 107.03 | 104.34 | 105.78 | 34,036 | -0.39(-0.37%) |
May 17, 2019 | 108.53 | 108.53 | 106.04 | 106.17 | 12,526 | -2.10(-1.94%) |
May 16, 2019 | 108.14 | 108.93 | 106.44 | 108.27 | 15,827 | +0.00(+0.00%) |
May 15, 2019 | 107.48 | 108.93 | 107.22 | 108.27 | 11,027 | -0.26(-0.24%) |
May 14, 2019 | 110.77 | 111.03 | 107.09 | 108.53 | 36,406 | -1.05(-0.96%) |
May 13, 2019 | 111.55 | 112.21 | 108.53 | 109.58 | 40,187 | -1.44(-1.30%) |
May 10, 2019 | 104.34 | 112.21 | 103.94 | 111.03 | 55,928 | +4.20(+3.93%) |
May 09, 2019 | 109.72 | 109.82 | 105.39 | 106.83 | 44,358 | -3.41(-3.10%) |
May 08, 2019 | 112.08 | 113.13 | 109.58 | 110.24 | 75,440 | -3.80(-3.34%) |
May 07, 2019 | 105.65 | 114.05 | 103.29 | 114.05 | 186,378 | +8.63(+8.19%) |
May 06, 2019 | 100.86 | 105.42 | 100.73 | 105.42 | 32,026 | +3.42(+3.35%) |
May 03, 2019 | 101.74 | 103.52 | 101.24 | 102.00 | 43,873 | +0.63(+0.62%) |
May 02, 2019 | 104.15 | 104.15 | 99.46 | 101.36 | 81,105 | -2.53(-2.44%) |
May 01, 2019 | 105.04 | 105.55 | 101.49 | 103.90 | 50,836 | -1.27(-1.20%) |
Apr 30, 2019 | 108.84 | 109.98 | 104.53 | 105.17 | 37,897 | -3.67(-3.38%) |
Apr 29, 2019 | 109.60 | 109.73 | 104.91 | 108.84 | 78,032 | -3.55(-3.16%) |
Apr 26, 2019 | 114.54 | 115.43 | 112.13 | 112.39 | 36,525 | -2.15(-1.88%) |
Apr 25, 2019 | 116.06 | 116.06 | 113.02 | 114.54 | 30,579 | -1.52(-1.31%) |
Apr 24, 2019 | 118.47 | 118.47 | 115.05 | 116.06 | 29,294 | -2.66(-2.24%) |
Apr 23, 2019 | 119.10 | 119.74 | 117.20 | 118.72 | 13,619 | -0.13(-0.11%) |
Apr 22, 2019 | 117.96 | 119.10 | 116.82 | 118.85 | 25,470 | +2.41(+2.07%) |
Apr 18, 2019 | 118.72 | 119.01 | 113.02 | 116.44 | 55,191 | -2.03(-1.71%) |
Apr 17, 2019 | 121.51 | 121.64 | 117.71 | 118.47 | 17,580 | -2.15(-1.79%) |
Apr 16, 2019 | 123.03 | 123.03 | 120.12 | 120.62 | 11,508 | -1.39(-1.14%) |
Apr 15, 2019 | 123.41 | 123.66 | 121.00 | 122.02 | 13,469 | -1.65(-1.33%) |
Apr 12, 2019 | 122.90 | 124.68 | 122.14 | 123.66 | 20,472 | +0.89(+0.72%) |
Apr 11, 2019 | 121.13 | 122.90 | 120.88 | 122.78 | 22,395 | +1.90(+1.57%) |
Apr 10, 2019 | 119.36 | 121.56 | 119.36 | 120.88 | 32,242 | +1.52(+1.27%) |
Apr 09, 2019 | 119.99 | 119.99 | 118.60 | 119.36 | 13,974 | -0.76(-0.63%) |
Apr 08, 2019 | 119.23 | 120.75 | 118.72 | 120.12 | 19,671 | +0.76(+0.64%) |
Apr 05, 2019 | 120.75 | 121.76 | 118.47 | 119.36 | 29,872 | -1.27(-1.05%) |
Apr 04, 2019 | 121.76 | 123.23 | 120.37 | 120.62 | 21,116 | -1.14(-0.94%) |
Apr 03, 2019 | 125.06 | 125.44 | 121.64 | 121.76 | 13,815 | -2.79(-2.24%) |
Apr 02, 2019 | 125.44 | 127.08 | 124.42 | 124.55 | 17,614 | -1.39(-1.11%) |
Apr 01, 2019 | 123.66 | 126.01 | 123.28 | 125.94 | 12,493 | +2.66(+2.16%) |
Mar 29, 2019 | 122.78 | 123.79 | 121.26 | 123.28 | 27,788 | +0.63(+0.52%) |
Mar 28, 2019 | 121.64 | 122.90 | 120.37 | 122.65 | 12,044 | +1.01(+0.83%) |
Mar 27, 2019 | 122.52 | 122.90 | 121.26 | 121.64 | 10,204 | -0.89(-0.72%) |
Mar 26, 2019 | 122.02 | 124.32 | 121.89 | 122.52 | 14,231 | +1.14(+0.94%) |
Mar 25, 2019 | 121.64 | 121.64 | 117.20 | 121.38 | 27,462 | -1.01(-0.83%) |
Mar 22, 2019 | 125.69 | 126.20 | 121.51 | 122.40 | 19,588 | -3.55(-2.82%) |
Mar 21, 2019 | 124.68 | 127.34 | 124.09 | 125.94 | 12,929 | +0.89(+0.71%) |
Mar 20, 2019 | 124.80 | 126.70 | 123.13 | 125.06 | 11,179 | +0.25(+0.20%) |
Mar 19, 2019 | 123.66 | 125.56 | 123.66 | 124.80 | 15,634 | +1.52(+1.23%) |
Mar 18, 2019 | 119.10 | 123.92 | 117.84 | 123.28 | 51,067 | +5.07(+4.29%) |
Mar 15, 2019 | 124.04 | 124.36 | 118.22 | 118.22 | 65,364 | -5.70(-4.60%) |
Mar 14, 2019 | 124.42 | 125.18 | 117.58 | 123.92 | 135,588 | -3.30(-2.59%) |
Mar 13, 2019 | 131.14 | 131.14 | 126.58 | 127.21 | 75,288 | -3.67(-2.81%) |
Mar 12, 2019 | 133.93 | 134.69 | 130.25 | 130.89 | 49,317 | -3.04(-2.27%) |
Mar 11, 2019 | 133.67 | 136.71 | 129.37 | 133.93 | 69,082 | +1.27(+0.96%) |
Mar 08, 2019 | 130.38 | 133.30 | 128.73 | 132.66 | 33,195 | +0.25(+0.19%) |
Mar 07, 2019 | 125.69 | 132.79 | 124.55 | 132.41 | 58,812 | +4.82(+3.77%) |
Mar 06, 2019 | 127.34 | 128.48 | 126.33 | 127.59 | 43,377 | +0.25(+0.20%) |
Mar 05, 2019 | 129.87 | 130.89 | 127.08 | 127.34 | 53,390 | -1.52(-1.18%) |
Mar 04, 2019 | 132.41 | 132.41 | 127.47 | 128.86 | 76,982 | -3.04(-2.31%) |