Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 141.29 | 141.29 | 137.90 | 138.72 | 2,849 | -2.64(-1.87%) |
Mar 29, 2019 | 143.00 | 143.52 | 140.22 | 141.36 | 3,900 | -0.99(-0.70%) |
Mar 28, 2019 | 144.12 | 144.66 | 142.00 | 142.35 | 3,668 | -1.75(-1.21%) |
Mar 27, 2019 | 142.05 | 146.00 | 142.05 | 144.10 | 5,875 | +1.94(+1.36%) |
Mar 26, 2019 | 138.44 | 142.60 | 137.63 | 142.16 | 3,488 | +4.50(+3.27%) |
Mar 25, 2019 | 137.00 | 140.50 | 137.00 | 137.66 | 3,613 | +0.05(+0.04%) |
Mar 22, 2019 | 139.00 | 141.98 | 135.99 | 137.61 | 7,200 | -1.94(-1.39%) |
Mar 21, 2019 | 140.00 | 142.15 | 139.11 | 139.55 | 6,091 | -0.77(-0.55%) |
Mar 20, 2019 | 143.00 | 143.25 | 140.01 | 140.32 | 6,151 | -3.16(-2.20%) |
Mar 19, 2019 | 139.96 | 143.90 | 137.69 | 143.48 | 5,607 | +4.04(+2.90%) |
Mar 18, 2019 | 136.06 | 139.88 | 136.00 | 139.44 | 2,485 | +3.57(+2.63%) |
Mar 15, 2019 | 139.00 | 139.00 | 134.10 | 135.87 | 13,700 | -1.70(-1.24%) |
Mar 14, 2019 | 137.97 | 141.03 | 134.76 | 137.57 | 3,837 | -0.80(-0.58%) |
Mar 13, 2019 | 135.63 | 143.00 | 134.59 | 138.37 | 9,393 | +2.74(+2.02%) |
Mar 12, 2019 | 135.95 | 138.80 | 134.05 | 135.63 | 3,969 | +0.55(+0.41%) |
Mar 11, 2019 | 128.87 | 136.84 | 127.66 | 135.08 | 7,246 | +7.84(+6.16%) |
Mar 08, 2019 | 126.55 | 129.87 | 126.30 | 127.24 | 4,000 | +0.22(+0.17%) |
Mar 07, 2019 | 129.22 | 130.50 | 126.75 | 127.02 | 5,651 | -2.34(-1.81%) |
Mar 06, 2019 | 134.86 | 134.86 | 129.25 | 129.36 | 5,234 | -5.58(-4.14%) |
Mar 05, 2019 | 137.13 | 137.40 | 134.24 | 134.94 | 3,750 | -1.94(-1.42%) |
Mar 04, 2019 | 135.64 | 137.98 | 135.14 | 136.88 | 6,080 | +0.88(+0.65%) |