Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.26 | 87.26 | 84.11 | 85.15 | 830,700 | -1.93(-2.22%) |
May 30, 2019 | 88.40 | 89.60 | 86.59 | 87.08 | 673,213 | -0.69(-0.79%) |
May 29, 2019 | 88.81 | 88.81 | 85.93 | 87.77 | 691,853 | -1.85(-2.06%) |
May 28, 2019 | 88.75 | 91.04 | 88.75 | 89.62 | 790,437 | +0.57(+0.64%) |
May 24, 2019 | 88.59 | 89.50 | 87.22 | 89.05 | 620,900 | +1.72(+1.97%) |
May 23, 2019 | 91.30 | 91.32 | 86.39 | 87.33 | 1,026,687 | -4.57(-4.97%) |
May 22, 2019 | 94.73 | 95.14 | 91.64 | 91.90 | 740,037 | -3.98(-4.15%) |
May 21, 2019 | 91.95 | 96.42 | 91.80 | 95.88 | 573,664 | +4.21(+4.59%) |
May 20, 2019 | 93.70 | 94.31 | 90.79 | 91.67 | 843,949 | -2.53(-2.69%) |
May 17, 2019 | 95.89 | 97.50 | 93.76 | 94.20 | 862,700 | -2.86(-2.95%) |
May 16, 2019 | 99.60 | 100.89 | 96.92 | 97.06 | 879,871 | -1.88(-1.90%) |
May 15, 2019 | 98.12 | 99.71 | 96.69 | 98.94 | 638,162 | +0.06(+0.06%) |
May 14, 2019 | 96.11 | 99.42 | 94.69 | 98.88 | 851,292 | +3.87(+4.07%) |
May 13, 2019 | 99.71 | 100.41 | 94.31 | 95.01 | 1,259,342 | -7.86(-7.64%) |
May 10, 2019 | 101.56 | 103.41 | 100.44 | 102.87 | 450,500 | +0.96(+0.94%) |
May 09, 2019 | 100.56 | 101.91 | 98.44 | 101.91 | 718,844 | +0.75(+0.74%) |
May 08, 2019 | 101.37 | 103.84 | 100.12 | 101.16 | 948,254 | +0.02(+0.02%) |
May 07, 2019 | 103.41 | 105.10 | 100.99 | 101.14 | 1,228,097 | -3.76(-3.58%) |
May 06, 2019 | 105.68 | 106.33 | 104.26 | 104.90 | 1,085,850 | -3.90(-3.58%) |
May 03, 2019 | 109.66 | 109.97 | 107.38 | 108.80 | 492,500 | -0.55(-0.50%) |
May 02, 2019 | 105.81 | 109.58 | 105.45 | 109.35 | 683,394 | +3.66(+3.46%) |
May 01, 2019 | 106.80 | 108.65 | 105.37 | 105.69 | 1,019,480 | -1.02(-0.96%) |
Apr 30, 2019 | 107.72 | 108.15 | 105.97 | 106.71 | 746,022 | -0.68(-0.63%) |
Apr 29, 2019 | 105.92 | 107.78 | 105.39 | 107.39 | 571,623 | +1.47(+1.39%) |
Apr 26, 2019 | 106.99 | 107.29 | 105.25 | 105.92 | 613,900 | -1.19(-1.11%) |
Apr 25, 2019 | 107.60 | 109.01 | 105.22 | 107.11 | 653,994 | -0.82(-0.76%) |
Apr 24, 2019 | 105.45 | 108.21 | 105.10 | 107.93 | 731,258 | +2.57(+2.44%) |
Apr 23, 2019 | 104.01 | 106.87 | 103.50 | 105.36 | 1,131,239 | +2.02(+1.95%) |
Apr 22, 2019 | 106.56 | 106.99 | 102.65 | 103.34 | 1,901,491 | -4.08(-3.80%) |
Apr 18, 2019 | 111.24 | 113.28 | 106.96 | 107.42 | 1,635,900 | -4.12(-3.69%) |
Apr 17, 2019 | 119.00 | 120.09 | 111.50 | 111.54 | 1,828,739 | -6.99(-5.90%) |
Apr 16, 2019 | 114.36 | 118.95 | 114.21 | 118.53 | 1,563,068 | +4.37(+3.83%) |
Apr 15, 2019 | 115.90 | 116.27 | 113.12 | 114.16 | 1,606,311 | -1.55(-1.34%) |
Apr 12, 2019 | 119.00 | 119.70 | 115.36 | 115.71 | 2,036,700 | -2.34(-1.98%) |
Apr 11, 2019 | 115.47 | 118.60 | 114.66 | 118.05 | 2,285,719 | +2.52(+2.18%) |
Apr 10, 2019 | 111.18 | 115.99 | 111.18 | 115.53 | 2,143,220 | +4.27(+3.84%) |
Apr 09, 2019 | 108.04 | 112.59 | 107.30 | 111.26 | 2,223,803 | +2.35(+2.16%) |
Apr 08, 2019 | 105.11 | 109.17 | 104.90 | 108.91 | 1,957,208 | +4.15(+3.96%) |
Apr 05, 2019 | 105.53 | 106.45 | 104.47 | 104.76 | 821,300 | -0.59(-0.56%) |
Apr 04, 2019 | 106.89 | 107.47 | 104.03 | 105.35 | 1,097,243 | -1.29(-1.21%) |
Apr 03, 2019 | 101.87 | 107.64 | 101.83 | 106.64 | 2,362,506 | +5.39(+5.32%) |
Apr 02, 2019 | 102.96 | 102.96 | 100.30 | 101.25 | 1,980,257 | -2.11(-2.04%) |
Apr 01, 2019 | 104.50 | 105.50 | 100.15 | 103.36 | 4,241,351 | +0.41(+0.40%) |
Mar 29, 2019 | 112.77 | 114.50 | 102.19 | 102.95 | 13,273,000 | -28.98(-21.97%) |
Mar 28, 2019 | 130.55 | 133.15 | 128.77 | 131.93 | 4,255,695 | +2.53(+1.96%) |
Mar 27, 2019 | 129.44 | 131.50 | 127.71 | 129.40 | 821,980 | -1.15(-0.88%) |
Mar 26, 2019 | 133.37 | 135.49 | 129.10 | 130.55 | 748,322 | -3.14(-2.35%) |
Mar 25, 2019 | 130.53 | 135.64 | 129.51 | 133.69 | 731,751 | +2.62(+2.00%) |
Mar 22, 2019 | 134.66 | 134.66 | 130.42 | 131.07 | 788,000 | -4.32(-3.19%) |
Mar 21, 2019 | 131.25 | 136.63 | 131.25 | 135.39 | 748,329 | +3.57(+2.71%) |
Mar 20, 2019 | 133.10 | 133.79 | 129.35 | 131.82 | 730,094 | -1.54(-1.15%) |
Mar 19, 2019 | 136.63 | 136.63 | 133.30 | 133.36 | 621,961 | -2.63(-1.93%) |
Mar 18, 2019 | 134.38 | 136.31 | 133.53 | 135.99 | 641,413 | +1.88(+1.40%) |
Mar 15, 2019 | 137.87 | 138.96 | 133.95 | 134.11 | 745,300 | -3.48(-2.53%) |
Mar 14, 2019 | 142.64 | 142.82 | 136.62 | 137.59 | 1,058,479 | -5.05(-3.54%) |
Mar 13, 2019 | 142.30 | 144.92 | 142.20 | 142.64 | 607,502 | +0.65(+0.46%) |
Mar 12, 2019 | 141.13 | 142.70 | 139.23 | 141.99 | 435,265 | +1.27(+0.90%) |
Mar 11, 2019 | 140.68 | 141.80 | 138.46 | 140.72 | 574,847 | +0.24(+0.17%) |
Mar 08, 2019 | 143.16 | 143.48 | 139.35 | 140.48 | 926,800 | -4.13(-2.86%) |
Mar 07, 2019 | 150.34 | 150.34 | 144.41 | 144.61 | 813,593 | -5.46(-3.64%) |
Mar 06, 2019 | 152.52 | 152.85 | 148.91 | 150.07 | 646,219 | -2.45(-1.61%) |
Mar 05, 2019 | 152.68 | 154.15 | 149.61 | 152.52 | 606,403 | +0.76(+0.50%) |
Mar 04, 2019 | 156.04 | 156.87 | 149.00 | 151.76 | 593,240 | -4.45(-2.85%) |