Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.42 | 103.63 | 103.27 | 103.59 | 213,403 | +0.37(+0.36%) |
May 30, 2019 | 103.14 | 103.27 | 103.07 | 103.22 | 76,955 | +0.01(+0.01%) |
May 29, 2019 | 103.33 | 103.39 | 103.13 | 103.22 | 101,549 | -0.29(-0.28%) |
May 28, 2019 | 103.76 | 103.78 | 103.48 | 103.51 | 146,785 | -0.42(-0.40%) |
May 24, 2019 | 103.77 | 103.97 | 103.73 | 103.93 | 146,104 | +0.28(+0.27%) |
May 23, 2019 | 103.07 | 103.72 | 102.99 | 103.64 | 173,299 | +0.21(+0.21%) |
May 22, 2019 | 103.54 | 103.56 | 103.40 | 103.43 | 90,311 | -0.07(-0.07%) |
May 21, 2019 | 103.39 | 103.74 | 103.39 | 103.50 | 167,340 | -0.05(-0.05%) |
May 20, 2019 | 103.54 | 103.62 | 103.51 | 103.55 | 109,305 | +0.04(+0.04%) |
May 17, 2019 | 103.61 | 103.65 | 103.47 | 103.51 | 146,926 | -0.16(-0.15%) |
May 16, 2019 | 103.77 | 103.78 | 103.58 | 103.66 | 156,966 | -0.25(-0.24%) |
May 15, 2019 | 103.77 | 104.08 | 103.70 | 103.92 | 535,768 | +0.00(+0.00%) |
May 14, 2019 | 104.00 | 104.01 | 103.90 | 103.92 | 93,188 | -0.24(-0.23%) |
May 13, 2019 | 104.44 | 104.44 | 104.12 | 104.16 | 135,957 | +0.01(+0.01%) |
May 10, 2019 | 104.24 | 104.36 | 104.13 | 104.15 | 138,604 | +0.10(+0.09%) |
May 09, 2019 | 103.82 | 104.35 | 103.81 | 104.05 | 121,468 | +0.24(+0.24%) |
May 08, 2019 | 103.92 | 104.00 | 103.73 | 103.81 | 68,242 | +0.06(+0.06%) |
May 07, 2019 | 103.72 | 103.82 | 103.61 | 103.75 | 104,340 | -0.14(-0.13%) |
May 06, 2019 | 103.75 | 103.98 | 103.75 | 103.89 | 62,873 | +0.00(+0.00%) |
May 03, 2019 | 103.54 | 103.92 | 103.50 | 103.89 | 264,776 | +0.25(+0.24%) |
May 02, 2019 | 103.85 | 103.86 | 103.63 | 103.63 | 251,897 | -0.20(-0.20%) |
May 01, 2019 | 104.14 | 104.50 | 103.78 | 103.84 | 273,953 | -0.20(-0.19%) |
Apr 30, 2019 | 104.09 | 104.17 | 103.88 | 104.03 | 238,450 | +0.29(+0.28%) |
Apr 29, 2019 | 103.58 | 103.77 | 103.44 | 103.74 | 120,444 | +0.33(+0.32%) |
Apr 26, 2019 | 103.45 | 103.67 | 103.40 | 103.41 | 209,499 | +0.11(+0.10%) |
Apr 25, 2019 | 103.33 | 103.47 | 103.25 | 103.30 | 361,449 | -0.19(-0.18%) |
Apr 24, 2019 | 103.82 | 103.99 | 103.35 | 103.49 | 268,270 | -0.65(-0.63%) |
Apr 23, 2019 | 104.00 | 104.15 | 103.86 | 104.14 | 132,216 | -0.32(-0.31%) |
Apr 22, 2019 | 104.40 | 104.50 | 104.37 | 104.46 | 82,900 | +0.26(+0.25%) |
Apr 18, 2019 | 104.38 | 104.40 | 104.16 | 104.20 | 196,758 | -0.63(-0.60%) |
Apr 17, 2019 | 104.84 | 104.92 | 104.77 | 104.83 | 84,226 | +0.13(+0.12%) |
Apr 16, 2019 | 104.83 | 104.90 | 104.69 | 104.70 | 53,196 | -0.19(-0.18%) |
Apr 15, 2019 | 104.86 | 104.95 | 104.84 | 104.90 | 74,868 | +0.06(+0.06%) |
Apr 12, 2019 | 105.01 | 105.06 | 104.80 | 104.84 | 155,146 | +0.33(+0.32%) |
Apr 11, 2019 | 104.51 | 104.65 | 104.41 | 104.51 | 75,008 | -0.12(-0.11%) |
Apr 10, 2019 | 104.29 | 104.67 | 104.28 | 104.63 | 126,764 | +0.08(+0.07%) |
Apr 09, 2019 | 104.69 | 104.72 | 104.53 | 104.55 | 100,529 | -0.01(-0.01%) |
Apr 08, 2019 | 104.60 | 104.65 | 104.49 | 104.56 | 210,519 | +0.42(+0.40%) |
Apr 05, 2019 | 104.18 | 104.28 | 104.06 | 104.14 | 152,064 | -0.07(-0.07%) |
Apr 04, 2019 | 104.05 | 104.21 | 104.03 | 104.21 | 96,625 | -0.14(-0.13%) |
Apr 03, 2019 | 104.27 | 104.42 | 104.21 | 104.34 | 244,470 | +0.35(+0.34%) |
Apr 02, 2019 | 104.01 | 104.12 | 103.83 | 103.99 | 145,972 | -0.07(-0.07%) |
Apr 01, 2019 | 104.33 | 104.38 | 104.02 | 104.06 | 318,710 | -0.10(-0.09%) |
Mar 29, 2019 | 104.29 | 104.35 | 104.11 | 104.16 | 224,397 | -0.03(-0.03%) |
Mar 28, 2019 | 104.19 | 104.33 | 104.11 | 104.19 | 369,472 | -0.24(-0.23%) |
Mar 27, 2019 | 104.52 | 104.58 | 104.37 | 104.43 | 111,707 | -0.19(-0.19%) |
Mar 26, 2019 | 104.82 | 104.89 | 104.59 | 104.63 | 89,722 | -0.42(-0.40%) |
Mar 25, 2019 | 105.04 | 105.19 | 105.00 | 105.05 | 402,929 | +0.16(+0.15%) |
Mar 22, 2019 | 104.93 | 105.06 | 104.67 | 104.89 | 602,297 | -0.66(-0.63%) |
Mar 21, 2019 | 105.73 | 105.80 | 105.32 | 105.55 | 218,117 | -0.61(-0.58%) |
Mar 20, 2019 | 105.40 | 106.29 | 105.35 | 106.17 | 603,074 | +0.70(+0.66%) |
Mar 19, 2019 | 105.40 | 105.47 | 105.30 | 105.46 | 68,859 | +0.15(+0.14%) |
Mar 18, 2019 | 105.27 | 105.40 | 105.17 | 105.32 | 379,167 | +0.17(+0.16%) |
Mar 15, 2019 | 105.00 | 105.34 | 105.00 | 105.15 | 124,322 | +0.17(+0.17%) |
Mar 14, 2019 | 104.98 | 105.01 | 104.87 | 104.98 | 356,407 | -0.28(-0.27%) |
Mar 13, 2019 | 104.93 | 105.29 | 104.92 | 105.26 | 129,740 | +0.36(+0.34%) |
Mar 12, 2019 | 104.66 | 104.99 | 104.66 | 104.90 | 146,921 | +0.43(+0.41%) |
Mar 11, 2019 | 104.39 | 104.49 | 104.23 | 104.47 | 89,324 | +0.17(+0.16%) |
Mar 08, 2019 | 104.28 | 104.45 | 104.25 | 104.31 | 115,692 | +0.46(+0.44%) |
Mar 07, 2019 | 104.50 | 104.50 | 103.82 | 103.85 | 433,220 | -1.21(-1.15%) |
Mar 06, 2019 | 105.08 | 105.17 | 105.00 | 105.06 | 293,925 | -0.18(-0.18%) |
Mar 05, 2019 | 105.23 | 105.60 | 104.85 | 105.24 | 410,790 | -0.10(-0.09%) |
Mar 04, 2019 | 105.36 | 105.36 | 105.06 | 105.34 | 153,655 | -0.22(-0.21%) |