Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.56 | 102.74 | 102.42 | 102.45 | 9,315 | -0.98(-0.95%) |
May 30, 2019 | 103.49 | 103.49 | 103.30 | 103.43 | 6,751 | +0.42(+0.41%) |
May 29, 2019 | 103.12 | 103.12 | 102.67 | 103.01 | 11,603 | -0.91(-0.88%) |
May 28, 2019 | 104.67 | 104.67 | 103.92 | 103.92 | 40,476 | -0.57(-0.54%) |
May 24, 2019 | 104.53 | 104.56 | 104.49 | 104.49 | 1,996 | +0.54(+0.52%) |
May 23, 2019 | 103.76 | 104.31 | 103.60 | 103.95 | 7,393 | -1.39(-1.32%) |
May 22, 2019 | 105.25 | 105.40 | 105.13 | 105.34 | 6,025 | -0.26(-0.24%) |
May 21, 2019 | 105.19 | 105.60 | 105.17 | 105.60 | 14,003 | +0.89(+0.85%) |
May 20, 2019 | 104.72 | 105.00 | 104.57 | 104.71 | 3,240 | -0.64(-0.60%) |
May 17, 2019 | 105.17 | 105.89 | 105.17 | 105.35 | 5,877 | -0.72(-0.68%) |
May 16, 2019 | 105.45 | 106.65 | 105.45 | 106.07 | 20,257 | +0.85(+0.81%) |
May 15, 2019 | 104.07 | 105.52 | 104.06 | 105.22 | 10,746 | +0.49(+0.47%) |
May 14, 2019 | 104.26 | 105.09 | 104.26 | 104.73 | 29,084 | +0.92(+0.89%) |
May 13, 2019 | 104.37 | 104.59 | 103.69 | 103.81 | 22,017 | -2.49(-2.34%) |
May 10, 2019 | 105.76 | 106.46 | 104.96 | 106.30 | 5,101 | +0.38(+0.36%) |
May 09, 2019 | 105.23 | 105.92 | 104.97 | 105.92 | 2,897 | -0.48(-0.45%) |
May 08, 2019 | 106.44 | 106.98 | 106.40 | 106.40 | 31,686 | +0.05(+0.05%) |
May 07, 2019 | 107.37 | 107.38 | 106.10 | 106.34 | 7,808 | -2.02(-1.86%) |
May 06, 2019 | 107.14 | 108.45 | 107.14 | 108.36 | 10,878 | -0.70(-0.64%) |
May 03, 2019 | 108.53 | 109.13 | 108.53 | 109.06 | 5,434 | +1.06(+0.98%) |
May 02, 2019 | 108.31 | 108.48 | 107.83 | 108.00 | 9,978 | -0.22(-0.20%) |
May 01, 2019 | 109.10 | 109.33 | 108.22 | 108.22 | 10,644 | -0.75(-0.69%) |
Apr 30, 2019 | 108.81 | 108.97 | 108.33 | 108.97 | 8,717 | -0.01(-0.01%) |
Apr 29, 2019 | 108.75 | 109.10 | 108.75 | 108.98 | 5,516 | +0.35(+0.32%) |
Apr 26, 2019 | 108.27 | 108.63 | 108.14 | 108.63 | 4,436 | +0.46(+0.43%) |
Apr 25, 2019 | 108.01 | 108.31 | 107.76 | 108.17 | 8,762 | -0.08(-0.07%) |
Apr 24, 2019 | 108.56 | 108.59 | 108.24 | 108.25 | 13,972 | -0.47(-0.43%) |
Apr 23, 2019 | 108.09 | 108.80 | 108.09 | 108.72 | 11,882 | +0.64(+0.60%) |
Apr 22, 2019 | 107.75 | 108.09 | 107.75 | 108.07 | 4,441 | -0.13(-0.12%) |
Apr 18, 2019 | 108.03 | 108.31 | 107.83 | 108.20 | 7,874 | +0.06(+0.05%) |
Apr 17, 2019 | 108.17 | 108.31 | 108.03 | 108.14 | 7,308 | +0.00(+0.00%) |
Apr 16, 2019 | 108.39 | 108.39 | 108.14 | 108.14 | 6,297 | +0.23(+0.22%) |
Apr 15, 2019 | 107.99 | 107.99 | 107.74 | 107.91 | 7,808 | +0.03(+0.02%) |
Apr 12, 2019 | 107.85 | 107.99 | 107.84 | 107.88 | 2,550 | +0.80(+0.74%) |
Apr 11, 2019 | 107.44 | 107.53 | 107.03 | 107.08 | 6,135 | -0.33(-0.31%) |
Apr 10, 2019 | 107.23 | 107.44 | 107.01 | 107.42 | 7,813 | +0.51(+0.47%) |
Apr 09, 2019 | 107.30 | 107.30 | 106.91 | 106.91 | 22,980 | -0.52(-0.49%) |
Apr 08, 2019 | 107.39 | 107.63 | 107.17 | 107.44 | 32,347 | -0.06(-0.06%) |
Apr 05, 2019 | 107.18 | 107.58 | 107.18 | 107.50 | 4,990 | +0.43(+0.40%) |
Apr 04, 2019 | 107.07 | 107.09 | 106.89 | 107.08 | 4,020 | +0.20(+0.19%) |
Apr 03, 2019 | 107.14 | 107.30 | 106.70 | 106.87 | 4,697 | +0.36(+0.34%) |
Apr 02, 2019 | 106.40 | 106.51 | 106.14 | 106.51 | 8,362 | +0.06(+0.05%) |
Apr 01, 2019 | 106.13 | 106.45 | 106.00 | 106.45 | 7,680 | +1.30(+1.24%) |
Mar 29, 2019 | 105.10 | 105.20 | 104.91 | 105.15 | 10,868 | +0.62(+0.60%) |
Mar 28, 2019 | 104.47 | 104.62 | 104.12 | 104.53 | 4,347 | +0.20(+0.19%) |
Mar 27, 2019 | 104.75 | 104.75 | 103.84 | 104.33 | 6,157 | -0.34(-0.32%) |
Mar 26, 2019 | 105.00 | 105.12 | 104.46 | 104.67 | 19,371 | +0.61(+0.59%) |
Mar 25, 2019 | 103.99 | 104.18 | 103.72 | 104.06 | 6,502 | -0.16(-0.15%) |
Mar 22, 2019 | 105.41 | 105.41 | 104.21 | 104.21 | 7,319 | -1.93(-1.81%) |
Mar 21, 2019 | 105.09 | 106.31 | 105.09 | 106.14 | 8,682 | +0.54(+0.52%) |
Mar 20, 2019 | 105.41 | 106.00 | 105.25 | 105.59 | 5,529 | +0.06(+0.05%) |
Mar 19, 2019 | 105.90 | 106.14 | 105.54 | 105.54 | 13,664 | -0.01(-0.01%) |
Mar 18, 2019 | 105.30 | 105.56 | 105.23 | 105.55 | 5,903 | +0.45(+0.43%) |
Mar 15, 2019 | 104.81 | 105.29 | 104.81 | 105.10 | 12,753 | +0.78(+0.75%) |
Mar 14, 2019 | 104.34 | 104.51 | 104.00 | 104.32 | 7,194 | -0.12(-0.11%) |
Mar 13, 2019 | 104.32 | 104.69 | 104.32 | 104.44 | 8,481 | +0.66(+0.64%) |
Mar 12, 2019 | 103.91 | 103.95 | 103.78 | 103.78 | 8,809 | +0.37(+0.36%) |
Mar 11, 2019 | 102.32 | 103.41 | 102.32 | 103.41 | 6,486 | +1.27(+1.24%) |
Mar 08, 2019 | 101.64 | 102.14 | 101.60 | 102.14 | 6,543 | -0.12(-0.12%) |
Mar 07, 2019 | 102.58 | 102.82 | 102.14 | 102.26 | 12,153 | -1.26(-1.22%) |
Mar 06, 2019 | 104.04 | 104.04 | 103.43 | 103.52 | 5,346 | -0.59(-0.56%) |
Mar 05, 2019 | 103.74 | 104.18 | 103.74 | 104.11 | 11,791 | +0.39(+0.37%) |
Mar 04, 2019 | 104.59 | 104.59 | 103.18 | 103.72 | 9,100 | -0.65(-0.62%) |