Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.99 | 97.35 | 95.74 | 95.81 | 1,326,620 | -2.37(-2.42%) |
May 30, 2019 | 98.11 | 98.98 | 97.93 | 98.18 | 676,233 | +0.05(+0.06%) |
May 29, 2019 | 98.06 | 98.52 | 97.35 | 98.13 | 1,311,299 | -0.30(-0.31%) |
May 28, 2019 | 98.43 | 99.20 | 98.28 | 98.43 | 1,603,353 | -0.22(-0.22%) |
May 24, 2019 | 98.76 | 98.80 | 97.64 | 98.65 | 1,066,560 | +0.85(+0.87%) |
May 23, 2019 | 98.80 | 98.83 | 97.26 | 97.80 | 1,606,986 | -1.52(-1.53%) |
May 22, 2019 | 99.15 | 99.50 | 98.51 | 99.32 | 1,493,562 | -0.48(-0.48%) |
May 21, 2019 | 98.36 | 99.95 | 97.67 | 99.80 | 1,885,990 | +1.15(+1.17%) |
May 20, 2019 | 101.51 | 101.88 | 98.38 | 98.64 | 2,158,618 | -3.69(-3.61%) |
May 17, 2019 | 102.51 | 103.03 | 101.97 | 102.33 | 1,830,574 | -1.05(-1.02%) |
May 16, 2019 | 103.15 | 104.39 | 102.72 | 103.39 | 1,322,896 | +0.90(+0.88%) |
May 15, 2019 | 101.78 | 103.03 | 101.54 | 102.49 | 1,171,739 | +0.35(+0.34%) |
May 14, 2019 | 102.00 | 102.82 | 101.52 | 102.14 | 829,922 | +0.28(+0.28%) |
May 13, 2019 | 101.22 | 102.42 | 100.75 | 101.86 | 1,243,384 | -0.91(-0.88%) |
May 10, 2019 | 103.05 | 103.41 | 100.99 | 102.76 | 1,469,920 | -0.59(-0.57%) |
May 09, 2019 | 103.25 | 103.88 | 102.54 | 103.35 | 1,141,718 | -0.61(-0.58%) |
May 08, 2019 | 104.01 | 104.52 | 103.43 | 103.95 | 764,781 | -0.40(-0.38%) |
May 07, 2019 | 104.88 | 105.18 | 103.72 | 104.35 | 1,334,965 | -1.67(-1.57%) |
May 06, 2019 | 105.76 | 106.22 | 104.90 | 106.02 | 894,575 | -1.22(-1.14%) |
May 03, 2019 | 106.91 | 107.40 | 106.38 | 107.24 | 752,984 | +0.79(+0.74%) |
May 02, 2019 | 104.96 | 106.46 | 104.68 | 106.45 | 887,433 | +1.18(+1.12%) |
May 01, 2019 | 107.55 | 107.55 | 105.21 | 105.28 | 871,687 | -1.85(-1.73%) |
Apr 30, 2019 | 106.80 | 107.33 | 106.02 | 107.12 | 981,470 | +0.36(+0.33%) |
Apr 29, 2019 | 107.57 | 107.57 | 106.65 | 106.77 | 983,672 | -0.64(-0.59%) |
Apr 26, 2019 | 105.76 | 107.63 | 105.10 | 107.41 | 993,193 | +2.08(+1.97%) |
Apr 25, 2019 | 106.04 | 106.04 | 104.93 | 105.33 | 983,385 | -1.01(-0.95%) |
Apr 24, 2019 | 107.33 | 107.67 | 106.20 | 106.34 | 1,139,526 | -0.89(-0.83%) |
Apr 23, 2019 | 106.97 | 108.04 | 106.10 | 107.23 | 1,996,086 | +0.35(+0.32%) |
Apr 22, 2019 | 108.17 | 108.67 | 106.55 | 106.89 | 2,034,589 | -2.39(-2.19%) |
Apr 18, 2019 | 109.20 | 110.58 | 108.69 | 109.28 | 4,104,396 | +2.25(+2.10%) |
Apr 17, 2019 | 108.22 | 108.28 | 106.83 | 107.03 | 1,820,717 | -0.92(-0.85%) |
Apr 16, 2019 | 106.58 | 107.97 | 106.33 | 107.95 | 2,198,268 | +1.76(+1.66%) |
Apr 15, 2019 | 105.64 | 106.28 | 105.28 | 106.19 | 1,200,109 | +0.79(+0.75%) |
Apr 12, 2019 | 105.21 | 105.55 | 104.47 | 105.39 | 964,895 | +0.98(+0.94%) |
Apr 11, 2019 | 104.75 | 105.09 | 104.16 | 104.41 | 835,693 | -0.35(-0.33%) |
Apr 10, 2019 | 104.54 | 105.06 | 104.35 | 104.75 | 854,725 | +0.56(+0.54%) |
Apr 09, 2019 | 103.78 | 104.70 | 103.34 | 104.19 | 874,780 | -0.11(-0.10%) |
Apr 08, 2019 | 104.65 | 104.75 | 103.72 | 104.30 | 1,083,884 | -0.51(-0.49%) |
Apr 05, 2019 | 104.92 | 105.43 | 104.50 | 104.81 | 918,937 | -0.04(-0.03%) |
Apr 04, 2019 | 105.16 | 105.75 | 104.44 | 104.85 | 1,428,036 | +0.38(+0.37%) |
Apr 03, 2019 | 105.07 | 105.49 | 104.08 | 104.46 | 1,408,421 | +0.31(+0.30%) |
Apr 02, 2019 | 104.33 | 105.08 | 103.50 | 104.15 | 1,055,070 | +0.02(+0.02%) |
Apr 01, 2019 | 103.59 | 104.93 | 103.42 | 104.14 | 1,673,850 | +1.23(+1.20%) |
Mar 29, 2019 | 102.11 | 103.02 | 102.05 | 102.90 | 1,519,021 | +1.05(+1.03%) |
Mar 28, 2019 | 101.01 | 102.19 | 100.76 | 101.86 | 1,855,068 | +1.49(+1.49%) |
Mar 27, 2019 | 99.02 | 100.76 | 98.77 | 100.36 | 1,870,946 | +1.57(+1.59%) |
Mar 26, 2019 | 98.19 | 98.94 | 97.89 | 98.79 | 1,241,765 | +1.19(+1.21%) |
Mar 25, 2019 | 97.59 | 98.49 | 97.14 | 97.61 | 1,638,155 | +0.34(+0.35%) |
Mar 22, 2019 | 100.65 | 100.98 | 97.08 | 97.27 | 2,752,863 | -5.42(-5.28%) |
Mar 21, 2019 | 100.84 | 103.22 | 100.75 | 102.69 | 1,041,675 | +1.66(+1.64%) |
Mar 20, 2019 | 101.06 | 101.64 | 100.53 | 101.03 | 1,619,899 | -0.07(-0.07%) |
Mar 19, 2019 | 101.48 | 102.25 | 100.65 | 101.11 | 1,667,482 | -0.05(-0.05%) |
Mar 18, 2019 | 100.54 | 101.24 | 99.97 | 101.15 | 1,902,536 | +0.84(+0.84%) |
Mar 15, 2019 | 99.85 | 100.74 | 99.50 | 100.31 | 2,110,111 | +0.32(+0.32%) |
Mar 14, 2019 | 101.24 | 101.31 | 99.37 | 100.00 | 1,571,279 | -1.50(-1.48%) |
Mar 13, 2019 | 101.74 | 102.04 | 100.66 | 101.50 | 1,672,321 | +0.16(+0.16%) |
Mar 12, 2019 | 100.56 | 102.15 | 100.56 | 101.34 | 1,406,931 | -0.14(-0.14%) |
Mar 11, 2019 | 100.31 | 101.48 | 100.04 | 101.47 | 1,294,558 | +1.52(+1.52%) |
Mar 08, 2019 | 99.39 | 99.98 | 98.31 | 99.95 | 1,109,788 | -0.19(-0.19%) |
Mar 07, 2019 | 100.65 | 100.74 | 99.00 | 100.14 | 1,140,371 | -0.65(-0.64%) |
Mar 06, 2019 | 101.04 | 101.60 | 100.46 | 100.79 | 682,874 | -0.18(-0.18%) |
Mar 05, 2019 | 101.49 | 101.91 | 100.94 | 100.97 | 943,280 | -0.56(-0.55%) |
Mar 04, 2019 | 103.02 | 103.05 | 100.26 | 101.53 | 1,084,689 | -1.28(-1.24%) |