Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 85.94 | 85.94 | 83.51 | 83.97 | 1,073,200 | -2.78(-3.20%) |
May 30, 2019 | 86.86 | 88.60 | 86.65 | 86.75 | 868,646 | -0.23(-0.26%) |
May 29, 2019 | 86.33 | 87.34 | 85.34 | 86.98 | 820,317 | +0.36(+0.42%) |
May 28, 2019 | 87.21 | 87.98 | 86.07 | 86.62 | 3,402,245 | -0.88(-1.01%) |
May 24, 2019 | 85.98 | 88.80 | 85.80 | 87.50 | 900,700 | +1.51(+1.76%) |
May 23, 2019 | 86.43 | 86.43 | 83.95 | 85.99 | 918,710 | -1.06(-1.22%) |
May 22, 2019 | 88.91 | 89.73 | 85.94 | 87.05 | 568,863 | -1.70(-1.92%) |
May 21, 2019 | 88.46 | 89.54 | 87.90 | 88.75 | 684,794 | +0.85(+0.97%) |
May 20, 2019 | 90.03 | 90.57 | 87.76 | 87.90 | 726,349 | -2.75(-3.03%) |
May 17, 2019 | 88.33 | 91.92 | 88.23 | 90.65 | 681,900 | +2.01(+2.27%) |
May 16, 2019 | 89.18 | 89.96 | 88.26 | 88.64 | 891,829 | -0.69(-0.77%) |
May 15, 2019 | 89.65 | 90.18 | 88.25 | 89.33 | 666,509 | -1.17(-1.29%) |
May 14, 2019 | 90.28 | 91.91 | 89.57 | 90.50 | 826,960 | -0.24(-0.26%) |
May 13, 2019 | 93.17 | 93.58 | 90.04 | 90.74 | 643,756 | -3.90(-4.12%) |
May 10, 2019 | 96.00 | 96.00 | 93.27 | 94.64 | 688,300 | -2.04(-2.11%) |
May 09, 2019 | 97.73 | 98.97 | 94.14 | 96.68 | 1,024,473 | +0.97(+1.01%) |
May 08, 2019 | 99.14 | 100.20 | 95.60 | 95.71 | 829,754 | -3.78(-3.80%) |
May 07, 2019 | 99.95 | 100.28 | 98.44 | 99.49 | 572,945 | -1.15(-1.14%) |
May 06, 2019 | 97.75 | 100.96 | 97.51 | 100.64 | 532,055 | +2.00(+2.03%) |
May 03, 2019 | 101.39 | 101.91 | 97.62 | 98.64 | 869,300 | -2.61(-2.58%) |
May 02, 2019 | 100.10 | 101.47 | 99.38 | 101.25 | 692,927 | +1.95(+1.96%) |
May 01, 2019 | 103.45 | 105.87 | 98.53 | 99.30 | 972,846 | -3.27(-3.19%) |
Apr 30, 2019 | 102.19 | 103.34 | 100.12 | 102.57 | 502,170 | +0.68(+0.67%) |
Apr 29, 2019 | 105.46 | 105.68 | 101.72 | 101.89 | 582,828 | -3.00(-2.86%) |
Apr 26, 2019 | 102.18 | 105.18 | 101.67 | 104.89 | 507,800 | +2.85(+2.79%) |
Apr 25, 2019 | 103.27 | 103.90 | 100.96 | 102.04 | 488,525 | -1.46(-1.41%) |
Apr 24, 2019 | 104.21 | 104.31 | 102.62 | 103.50 | 507,765 | -0.81(-0.78%) |
Apr 23, 2019 | 99.56 | 105.00 | 99.21 | 104.31 | 952,389 | +5.47(+5.53%) |
Apr 22, 2019 | 99.91 | 101.00 | 98.18 | 98.84 | 444,523 | -1.50(-1.49%) |
Apr 18, 2019 | 101.36 | 102.40 | 98.77 | 100.34 | 652,100 | -0.31(-0.31%) |
Apr 17, 2019 | 107.19 | 107.28 | 100.40 | 100.65 | 637,108 | -6.35(-5.93%) |
Apr 16, 2019 | 108.60 | 108.85 | 106.38 | 107.00 | 326,266 | -0.98(-0.91%) |
Apr 15, 2019 | 108.16 | 108.67 | 107.36 | 107.98 | 350,638 | +0.07(+0.06%) |
Apr 12, 2019 | 110.39 | 110.53 | 106.98 | 107.91 | 429,300 | -2.00(-1.82%) |
Apr 11, 2019 | 111.20 | 111.74 | 109.05 | 109.91 | 436,951 | -0.90(-0.81%) |
Apr 10, 2019 | 110.66 | 111.35 | 110.08 | 110.81 | 454,418 | +0.16(+0.14%) |
Apr 09, 2019 | 113.33 | 113.33 | 110.61 | 110.65 | 558,792 | -3.27(-2.87%) |
Apr 08, 2019 | 117.45 | 118.66 | 113.80 | 113.92 | 698,768 | -6.89(-5.70%) |
Apr 05, 2019 | 118.90 | 121.11 | 118.34 | 120.81 | 358,500 | +2.32(+1.96%) |
Apr 04, 2019 | 117.62 | 118.60 | 116.73 | 118.49 | 336,360 | +1.10(+0.94%) |
Apr 03, 2019 | 117.42 | 117.60 | 116.31 | 117.39 | 476,613 | +0.57(+0.49%) |
Apr 02, 2019 | 118.15 | 118.74 | 116.75 | 116.82 | 279,648 | -1.10(-0.93%) |
Apr 01, 2019 | 118.54 | 118.69 | 117.22 | 117.92 | 291,115 | +0.55(+0.47%) |
Mar 29, 2019 | 118.25 | 118.86 | 116.84 | 117.37 | 454,700 | +0.16(+0.14%) |
Mar 28, 2019 | 116.81 | 118.65 | 116.36 | 117.21 | 209,253 | +0.68(+0.58%) |
Mar 27, 2019 | 118.16 | 118.92 | 116.29 | 116.53 | 322,104 | -1.54(-1.30%) |
Mar 26, 2019 | 118.83 | 121.54 | 116.95 | 118.07 | 308,626 | -2.22(-1.85%) |
Mar 25, 2019 | 120.90 | 122.17 | 119.19 | 120.29 | 346,746 | -0.51(-0.42%) |
Mar 22, 2019 | 122.61 | 123.88 | 120.68 | 120.80 | 275,400 | -2.19(-1.78%) |
Mar 21, 2019 | 120.84 | 123.69 | 119.18 | 122.99 | 473,529 | +1.75(+1.44%) |
Mar 20, 2019 | 118.86 | 122.68 | 118.49 | 121.24 | 470,841 | +2.59(+2.18%) |
Mar 19, 2019 | 119.30 | 120.54 | 118.21 | 118.65 | 267,325 | -0.20(-0.17%) |
Mar 18, 2019 | 117.76 | 119.27 | 116.36 | 118.85 | 278,233 | +1.09(+0.93%) |
Mar 15, 2019 | 117.12 | 118.33 | 116.67 | 117.76 | 622,500 | +0.73(+0.62%) |
Mar 14, 2019 | 115.42 | 117.27 | 114.59 | 117.03 | 379,582 | +1.47(+1.27%) |
Mar 13, 2019 | 111.77 | 118.09 | 111.17 | 115.56 | 725,029 | +4.20(+3.77%) |
Mar 12, 2019 | 112.51 | 112.78 | 110.70 | 111.36 | 673,775 | -0.47(-0.42%) |
Mar 11, 2019 | 110.69 | 112.58 | 110.44 | 111.83 | 440,137 | +1.22(+1.10%) |
Mar 08, 2019 | 110.72 | 111.34 | 109.62 | 110.61 | 369,000 | -0.45(-0.41%) |
Mar 07, 2019 | 110.98 | 111.90 | 109.39 | 111.06 | 500,268 | -0.13(-0.12%) |
Mar 06, 2019 | 115.02 | 116.29 | 111.01 | 111.19 | 659,906 | -4.21(-3.65%) |
Mar 05, 2019 | 119.82 | 119.88 | 115.02 | 115.40 | 872,489 | -4.72(-3.93%) |
Mar 04, 2019 | 127.76 | 127.98 | 119.84 | 120.12 | 497,787 | -6.72(-5.30%) |