Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.48 | 109.48 | 101.80 | 103.86 | 41,800 | -3.54(-3.30%) |
Jun 27, 2019 | 103.60 | 108.80 | 101.81 | 107.40 | 19,162 | +5.60(+5.50%) |
Jun 26, 2019 | 103.83 | 106.00 | 101.29 | 101.80 | 9,371 | -2.04(-1.96%) |
Jun 25, 2019 | 103.09 | 103.86 | 97.44 | 103.84 | 25,883 | +1.11(+1.08%) |
Jun 24, 2019 | 103.83 | 105.48 | 100.71 | 102.73 | 27,008 | -0.78(-0.75%) |
Jun 21, 2019 | 106.48 | 108.82 | 101.00 | 103.51 | 27,600 | -3.88(-3.61%) |
Jun 20, 2019 | 101.52 | 107.92 | 100.11 | 107.39 | 28,006 | +7.40(+7.40%) |
Jun 19, 2019 | 99.57 | 100.87 | 93.01 | 99.99 | 31,564 | +0.83(+0.84%) |
Jun 18, 2019 | 101.48 | 103.50 | 99.10 | 99.16 | 9,380 | -1.03(-1.03%) |
Jun 17, 2019 | 106.95 | 108.88 | 99.59 | 100.19 | 16,990 | -5.42(-5.13%) |
Jun 14, 2019 | 104.51 | 108.95 | 103.80 | 105.61 | 16,700 | +0.77(+0.73%) |
Jun 13, 2019 | 102.70 | 106.20 | 100.56 | 104.84 | 11,017 | +3.27(+3.22%) |
Jun 12, 2019 | 100.46 | 103.18 | 98.47 | 101.57 | 9,073 | +0.20(+0.20%) |
Jun 11, 2019 | 106.20 | 106.20 | 97.54 | 101.37 | 18,009 | -3.16(-3.02%) |
Jun 10, 2019 | 110.80 | 110.80 | 99.39 | 104.53 | 21,581 | -5.36(-4.88%) |
Jun 07, 2019 | 109.47 | 110.99 | 107.50 | 109.89 | 9,500 | +0.85(+0.78%) |
Jun 06, 2019 | 110.28 | 110.94 | 107.16 | 109.04 | 18,752 | -0.89(-0.81%) |
Jun 05, 2019 | 103.41 | 111.80 | 102.00 | 109.93 | 27,237 | +6.76(+6.55%) |
Jun 04, 2019 | 97.99 | 106.00 | 97.99 | 103.17 | 16,931 | +6.17(+6.36%) |
Jun 03, 2019 | 90.68 | 97.37 | 88.55 | 97.00 | 23,050 | +6.40(+7.06%) |
May 31, 2019 | 93.00 | 95.30 | 89.21 | 90.60 | 12,000 | -2.47(-2.65%) |
May 30, 2019 | 94.43 | 97.08 | 93.04 | 93.07 | 7,188 | -0.91(-0.97%) |
May 29, 2019 | 94.35 | 95.06 | 92.72 | 93.98 | 10,261 | -1.18(-1.24%) |
May 28, 2019 | 97.62 | 99.00 | 94.01 | 95.16 | 10,122 | -2.34(-2.40%) |
May 24, 2019 | 100.00 | 100.95 | 95.88 | 97.50 | 20,000 | -2.95(-2.94%) |
May 23, 2019 | 104.00 | 106.29 | 97.61 | 100.45 | 16,105 | -3.34(-3.22%) |
May 22, 2019 | 102.76 | 106.23 | 101.68 | 103.79 | 10,726 | +1.06(+1.03%) |
May 21, 2019 | 102.69 | 106.28 | 100.60 | 102.73 | 9,416 | +2.06(+2.05%) |
May 20, 2019 | 103.07 | 103.07 | 99.09 | 100.67 | 10,784 | -2.36(-2.29%) |
May 17, 2019 | 106.69 | 108.40 | 102.87 | 103.03 | 5,100 | -4.42(-4.11%) |
May 16, 2019 | 106.71 | 109.29 | 105.01 | 107.45 | 12,568 | +0.59(+0.55%) |
May 15, 2019 | 100.82 | 108.63 | 100.30 | 106.86 | 12,409 | +6.31(+6.28%) |
May 14, 2019 | 103.85 | 105.00 | 100.21 | 100.55 | 17,775 | -2.21(-2.15%) |
May 13, 2019 | 111.10 | 111.97 | 102.00 | 102.76 | 22,963 | -9.64(-8.58%) |
May 10, 2019 | 114.77 | 114.78 | 111.32 | 112.40 | 4,600 | -1.60(-1.40%) |
May 09, 2019 | 115.00 | 115.50 | 112.20 | 114.00 | 5,768 | -1.68(-1.45%) |
May 08, 2019 | 115.13 | 117.69 | 112.01 | 115.68 | 6,803 | +0.92(+0.80%) |
May 07, 2019 | 117.25 | 118.39 | 114.52 | 114.76 | 14,839 | -1.26(-1.09%) |
May 06, 2019 | 130.12 | 130.50 | 115.19 | 116.02 | 20,518 | -14.20(-10.90%) |
May 03, 2019 | 134.95 | 134.99 | 130.00 | 130.22 | 10,200 | -4.76(-3.53%) |
May 02, 2019 | 138.87 | 142.10 | 130.50 | 134.98 | 6,011 | -4.03(-2.90%) |
May 01, 2019 | 139.00 | 144.94 | 135.36 | 139.01 | 16,607 | -0.32(-0.23%) |
Apr 30, 2019 | 145.00 | 145.98 | 138.50 | 139.33 | 7,864 | -6.32(-4.34%) |
Apr 29, 2019 | 155.00 | 155.00 | 143.75 | 145.65 | 20,514 | -10.35(-6.63%) |
Apr 26, 2019 | 161.51 | 162.45 | 154.74 | 156.00 | 4,900 | -5.99(-3.70%) |
Apr 25, 2019 | 155.00 | 165.65 | 153.02 | 161.99 | 7,140 | +7.07(+4.56%) |
Apr 24, 2019 | 153.20 | 157.70 | 153.20 | 154.92 | 4,514 | -0.06(-0.04%) |
Apr 23, 2019 | 149.20 | 155.01 | 146.25 | 154.98 | 10,229 | +5.51(+3.69%) |
Apr 22, 2019 | 147.50 | 150.98 | 146.58 | 149.47 | 3,730 | +1.35(+0.91%) |
Apr 18, 2019 | 147.09 | 149.00 | 143.98 | 148.12 | 3,500 | +0.54(+0.37%) |
Apr 17, 2019 | 149.45 | 149.45 | 145.70 | 147.58 | 2,747 | -1.86(-1.24%) |
Apr 16, 2019 | 142.66 | 149.98 | 142.62 | 149.44 | 7,358 | +8.22(+5.82%) |
Apr 15, 2019 | 143.95 | 143.95 | 141.00 | 141.22 | 3,800 | -2.54(-1.77%) |
Apr 12, 2019 | 142.41 | 144.48 | 141.50 | 143.76 | 1,300 | +2.74(+1.94%) |
Apr 11, 2019 | 144.12 | 144.49 | 141.01 | 141.02 | 4,261 | -2.92(-2.03%) |
Apr 10, 2019 | 142.38 | 146.15 | 141.68 | 143.94 | 3,331 | +2.85(+2.02%) |
Apr 09, 2019 | 144.55 | 145.70 | 141.00 | 141.09 | 4,911 | -4.09(-2.82%) |
Apr 08, 2019 | 144.00 | 145.95 | 144.00 | 145.18 | 4,253 | +0.70(+0.48%) |
Apr 05, 2019 | 144.80 | 145.40 | 143.44 | 144.48 | 6,700 | +1.15(+0.80%) |
Apr 04, 2019 | 140.56 | 143.77 | 139.52 | 143.33 | 7,203 | +2.64(+1.88%) |
Apr 03, 2019 | 141.50 | 144.50 | 139.62 | 140.69 | 4,878 | -0.31(-0.22%) |
Apr 02, 2019 | 138.43 | 142.33 | 137.24 | 141.00 | 5,120 | +2.28(+1.64%) |