Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.97 | 110.58 | 106.93 | 109.79 | 471,700 | -0.25(-0.23%) |
May 30, 2019 | 106.72 | 110.16 | 106.17 | 110.04 | 428,915 | +2.89(+2.70%) |
May 29, 2019 | 108.37 | 109.26 | 106.36 | 107.15 | 424,368 | -2.30(-2.10%) |
May 28, 2019 | 109.29 | 111.68 | 108.92 | 109.45 | 801,063 | +0.88(+0.81%) |
May 24, 2019 | 106.57 | 108.80 | 105.92 | 108.57 | 361,500 | +3.00(+2.84%) |
May 23, 2019 | 104.99 | 107.06 | 103.26 | 105.57 | 340,211 | -1.38(-1.29%) |
May 22, 2019 | 104.54 | 108.11 | 104.54 | 106.95 | 355,516 | +2.21(+2.11%) |
May 21, 2019 | 104.90 | 105.92 | 103.97 | 104.74 | 569,044 | +0.66(+0.63%) |
May 20, 2019 | 103.15 | 106.22 | 101.22 | 104.08 | 259,038 | +0.18(+0.17%) |
May 17, 2019 | 105.47 | 107.64 | 103.30 | 103.90 | 393,900 | -2.30(-2.17%) |
May 16, 2019 | 104.82 | 107.78 | 103.76 | 106.20 | 455,968 | +2.11(+2.03%) |
May 15, 2019 | 102.49 | 105.00 | 102.08 | 104.09 | 483,021 | +0.74(+0.72%) |
May 14, 2019 | 102.13 | 104.19 | 101.73 | 103.35 | 345,278 | +1.95(+1.92%) |
May 13, 2019 | 101.04 | 101.61 | 98.38 | 101.40 | 621,145 | -1.78(-1.73%) |
May 10, 2019 | 104.12 | 104.40 | 100.33 | 103.18 | 542,400 | -1.70(-1.62%) |
May 09, 2019 | 102.26 | 105.01 | 101.82 | 104.88 | 552,666 | +2.07(+2.01%) |
May 08, 2019 | 102.25 | 103.70 | 102.00 | 102.81 | 443,508 | +0.25(+0.24%) |
May 07, 2019 | 101.13 | 104.55 | 101.00 | 102.56 | 950,112 | +0.68(+0.67%) |
May 06, 2019 | 95.78 | 102.36 | 95.32 | 101.88 | 1,453,262 | +5.21(+5.39%) |
May 03, 2019 | 89.46 | 97.79 | 88.38 | 96.67 | 1,970,900 | +10.59(+12.30%) |
May 02, 2019 | 84.67 | 86.93 | 84.49 | 86.08 | 881,281 | +1.25(+1.47%) |
May 01, 2019 | 86.46 | 88.38 | 83.81 | 84.83 | 520,785 | -1.42(-1.65%) |
Apr 30, 2019 | 86.19 | 87.88 | 85.94 | 86.25 | 522,989 | +0.13(+0.15%) |
Apr 29, 2019 | 85.45 | 86.67 | 84.17 | 86.12 | 431,107 | +0.99(+1.16%) |
Apr 26, 2019 | 83.27 | 85.67 | 82.53 | 85.13 | 617,100 | +1.93(+2.32%) |
Apr 25, 2019 | 83.44 | 84.36 | 82.19 | 83.20 | 384,020 | -0.12(-0.14%) |
Apr 24, 2019 | 83.17 | 83.74 | 82.22 | 83.32 | 462,762 | +0.11(+0.13%) |
Apr 23, 2019 | 82.52 | 84.25 | 81.85 | 83.21 | 531,863 | +0.78(+0.95%) |
Apr 22, 2019 | 82.13 | 84.48 | 81.82 | 82.43 | 728,901 | +0.30(+0.37%) |
Apr 18, 2019 | 83.03 | 85.29 | 80.43 | 82.13 | 1,582,600 | -0.59(-0.71%) |
Apr 17, 2019 | 89.89 | 90.27 | 82.29 | 82.72 | 1,545,930 | -6.77(-7.57%) |
Apr 16, 2019 | 92.23 | 92.45 | 88.62 | 89.49 | 560,909 | -1.94(-2.12%) |
Apr 15, 2019 | 93.14 | 94.31 | 91.25 | 91.43 | 687,339 | -1.92(-2.06%) |
Apr 12, 2019 | 93.91 | 94.76 | 93.00 | 93.35 | 423,200 | -0.14(-0.15%) |
Apr 11, 2019 | 93.88 | 94.50 | 92.29 | 93.49 | 508,965 | -0.27(-0.29%) |
Apr 10, 2019 | 94.26 | 95.25 | 93.12 | 93.76 | 907,086 | -0.14(-0.15%) |
Apr 09, 2019 | 94.39 | 95.40 | 93.83 | 93.90 | 599,707 | -0.72(-0.76%) |
Apr 08, 2019 | 95.77 | 96.11 | 92.95 | 94.62 | 406,947 | -1.23(-1.28%) |
Apr 05, 2019 | 96.18 | 97.30 | 95.54 | 95.85 | 409,000 | +0.10(+0.10%) |
Apr 04, 2019 | 96.22 | 96.82 | 94.58 | 95.75 | 624,928 | -0.48(-0.50%) |
Apr 03, 2019 | 96.15 | 97.92 | 94.90 | 96.23 | 661,322 | +0.43(+0.45%) |
Apr 02, 2019 | 94.89 | 96.43 | 94.65 | 95.80 | 440,356 | +0.37(+0.39%) |
Apr 01, 2019 | 95.60 | 97.33 | 94.01 | 95.43 | 535,448 | +0.34(+0.36%) |
Mar 29, 2019 | 94.34 | 95.98 | 93.79 | 95.09 | 350,900 | +1.05(+1.12%) |
Mar 28, 2019 | 93.67 | 95.04 | 92.38 | 94.04 | 896,250 | +0.65(+0.70%) |
Mar 27, 2019 | 96.81 | 97.56 | 91.90 | 93.39 | 1,169,756 | -3.37(-3.48%) |
Mar 26, 2019 | 98.19 | 98.62 | 96.19 | 96.76 | 798,800 | -0.42(-0.43%) |
Mar 25, 2019 | 97.00 | 98.62 | 95.58 | 97.18 | 716,118 | -0.66(-0.67%) |
Mar 22, 2019 | 101.35 | 101.67 | 97.73 | 97.84 | 764,700 | -4.03(-3.96%) |
Mar 21, 2019 | 98.99 | 101.94 | 98.99 | 101.87 | 835,771 | +2.40(+2.41%) |
Mar 20, 2019 | 99.00 | 100.37 | 97.40 | 99.47 | 542,209 | +0.64(+0.65%) |
Mar 19, 2019 | 97.85 | 98.97 | 96.54 | 98.83 | 465,712 | +1.36(+1.40%) |
Mar 18, 2019 | 98.50 | 99.00 | 96.01 | 97.47 | 577,161 | -0.57(-0.58%) |
Mar 15, 2019 | 96.40 | 98.64 | 95.92 | 98.04 | 707,600 | +2.08(+2.17%) |
Mar 14, 2019 | 95.21 | 96.46 | 94.85 | 95.96 | 481,513 | +0.23(+0.24%) |
Mar 13, 2019 | 95.97 | 96.53 | 95.28 | 95.73 | 510,623 | -0.15(-0.16%) |
Mar 12, 2019 | 94.29 | 96.26 | 93.58 | 95.88 | 620,494 | +1.91(+2.03%) |
Mar 11, 2019 | 91.96 | 94.05 | 91.37 | 93.97 | 451,866 | +1.94(+2.11%) |
Mar 08, 2019 | 92.77 | 93.01 | 90.00 | 92.03 | 394,300 | -1.05(-1.13%) |
Mar 07, 2019 | 92.28 | 94.37 | 91.47 | 93.08 | 903,141 | +0.95(+1.03%) |
Mar 06, 2019 | 92.64 | 93.67 | 91.12 | 92.13 | 570,668 | -1.73(-1.84%) |
Mar 05, 2019 | 92.41 | 96.66 | 92.02 | 93.86 | 855,061 | +1.35(+1.46%) |
Mar 04, 2019 | 94.65 | 94.79 | 91.03 | 92.51 | 479,469 | -1.84(-1.95%) |