Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 108.50 | 109.11 | 105.49 | 107.80 | 318,490 | -0.33(-0.30%) |
Jun 27, 2019 | 106.25 | 108.47 | 105.45 | 108.13 | 223,922 | +2.45(+2.32%) |
Jun 26, 2019 | 106.26 | 107.74 | 105.53 | 105.67 | 195,187 | +0.09(+0.09%) |
Jun 25, 2019 | 107.28 | 107.87 | 105.19 | 105.58 | 233,268 | -1.35(-1.27%) |
Jun 24, 2019 | 106.49 | 109.41 | 105.31 | 106.94 | 348,104 | +1.09(+1.03%) |
Jun 21, 2019 | 106.68 | 108.58 | 105.24 | 105.84 | 307,099 | -2.07(-1.92%) |
Jun 20, 2019 | 114.18 | 114.18 | 107.63 | 107.91 | 311,935 | -5.06(-4.48%) |
Jun 19, 2019 | 115.36 | 116.03 | 112.61 | 112.97 | 312,470 | -2.50(-2.16%) |
Jun 18, 2019 | 117.65 | 119.01 | 115.18 | 115.47 | 231,596 | -1.07(-0.92%) |
Jun 17, 2019 | 114.70 | 118.36 | 114.44 | 116.54 | 162,160 | +1.87(+1.63%) |
Jun 14, 2019 | 116.27 | 116.27 | 114.50 | 114.67 | 143,552 | -1.56(-1.34%) |
Jun 13, 2019 | 118.94 | 118.94 | 114.97 | 116.23 | 195,639 | -2.26(-1.91%) |
Jun 12, 2019 | 116.67 | 119.15 | 115.96 | 118.50 | 133,458 | +1.39(+1.18%) |
Jun 11, 2019 | 116.90 | 118.14 | 115.63 | 117.11 | 203,337 | +1.24(+1.07%) |
Jun 10, 2019 | 114.16 | 119.41 | 113.61 | 115.86 | 301,187 | +1.47(+1.29%) |
Jun 07, 2019 | 110.25 | 115.05 | 109.28 | 114.39 | 218,621 | +5.10(+4.67%) |
Jun 06, 2019 | 109.23 | 110.24 | 107.92 | 109.29 | 287,189 | -0.09(-0.08%) |
Jun 05, 2019 | 109.42 | 110.03 | 106.79 | 109.38 | 210,620 | +0.60(+0.55%) |
Jun 04, 2019 | 108.61 | 109.75 | 106.75 | 108.78 | 279,819 | +1.32(+1.23%) |
Jun 03, 2019 | 107.80 | 110.10 | 105.96 | 107.46 | 262,967 | -0.24(-0.22%) |
May 31, 2019 | 109.00 | 109.65 | 106.32 | 107.70 | 209,163 | -2.99(-2.70%) |
May 30, 2019 | 111.07 | 112.49 | 109.97 | 110.69 | 178,577 | +0.00(+0.00%) |
May 29, 2019 | 112.92 | 113.02 | 108.38 | 110.69 | 257,599 | -3.00(-2.64%) |
May 28, 2019 | 115.75 | 117.56 | 113.65 | 113.69 | 229,007 | -1.93(-1.67%) |
May 24, 2019 | 116.93 | 117.83 | 115.27 | 115.62 | 133,495 | -0.37(-0.32%) |
May 23, 2019 | 117.78 | 118.68 | 115.16 | 115.99 | 207,817 | -3.11(-2.62%) |
May 22, 2019 | 122.20 | 122.76 | 118.11 | 119.10 | 176,083 | -3.52(-2.87%) |
May 21, 2019 | 122.67 | 124.21 | 122.16 | 122.62 | 228,759 | +1.29(+1.06%) |
May 20, 2019 | 118.34 | 123.15 | 117.36 | 121.33 | 251,644 | +2.45(+2.06%) |
May 17, 2019 | 120.57 | 121.34 | 118.61 | 118.89 | 196,591 | -2.66(-2.19%) |
May 16, 2019 | 119.10 | 123.01 | 119.10 | 121.54 | 300,403 | +3.21(+2.71%) |
May 15, 2019 | 115.90 | 118.75 | 115.23 | 118.34 | 216,084 | +2.36(+2.03%) |
May 14, 2019 | 115.68 | 117.32 | 114.66 | 115.98 | 305,865 | +0.98(+0.85%) |
May 13, 2019 | 114.96 | 116.43 | 113.94 | 115.00 | 255,156 | -2.86(-2.42%) |
May 10, 2019 | 119.25 | 119.79 | 114.91 | 117.86 | 207,127 | -1.55(-1.29%) |
May 09, 2019 | 119.27 | 120.38 | 117.78 | 119.41 | 247,424 | -0.68(-0.56%) |
May 08, 2019 | 121.69 | 122.46 | 119.78 | 120.08 | 254,388 | -1.20(-0.99%) |
May 07, 2019 | 125.94 | 126.42 | 119.95 | 121.28 | 295,791 | -5.60(-4.41%) |
May 06, 2019 | 122.77 | 128.69 | 122.77 | 126.88 | 633,214 | +0.96(+0.76%) |
May 03, 2019 | 121.33 | 126.94 | 121.15 | 125.92 | 419,403 | +5.92(+4.94%) |
May 02, 2019 | 125.88 | 133.15 | 117.28 | 120.00 | 818,975 | -6.36(-5.03%) |
May 01, 2019 | 122.90 | 128.79 | 122.55 | 126.35 | 585,401 | +3.83(+3.13%) |
Apr 30, 2019 | 129.46 | 130.61 | 120.28 | 122.52 | 749,384 | -6.73(-5.21%) |
Apr 29, 2019 | 129.79 | 130.35 | 127.67 | 129.25 | 395,252 | -0.29(-0.23%) |
Apr 26, 2019 | 127.78 | 129.60 | 126.47 | 129.54 | 212,994 | +2.05(+1.61%) |
Apr 25, 2019 | 131.13 | 131.13 | 126.66 | 127.49 | 257,608 | -3.71(-2.83%) |
Apr 24, 2019 | 128.18 | 131.44 | 127.29 | 131.20 | 342,783 | +3.46(+2.71%) |
Apr 23, 2019 | 123.46 | 128.68 | 122.70 | 127.74 | 403,494 | +4.50(+3.65%) |
Apr 22, 2019 | 120.91 | 123.29 | 120.71 | 123.24 | 356,926 | +3.16(+2.63%) |
Apr 18, 2019 | 120.27 | 121.33 | 118.82 | 120.08 | 342,778 | -0.11(-0.09%) |
Apr 17, 2019 | 117.36 | 120.52 | 116.36 | 120.19 | 427,582 | +3.34(+2.86%) |
Apr 16, 2019 | 115.17 | 117.16 | 114.66 | 116.85 | 235,992 | +1.90(+1.66%) |
Apr 15, 2019 | 114.16 | 116.72 | 113.71 | 114.94 | 184,668 | +0.94(+0.83%) |
Apr 12, 2019 | 115.79 | 115.79 | 112.33 | 114.00 | 161,391 | -1.04(-0.91%) |
Apr 11, 2019 | 116.82 | 116.82 | 113.62 | 115.05 | 206,398 | -1.34(-1.16%) |
Apr 10, 2019 | 113.90 | 116.90 | 113.60 | 116.39 | 282,550 | +3.00(+2.64%) |
Apr 09, 2019 | 114.69 | 116.52 | 113.00 | 113.39 | 312,086 | -1.68(-1.46%) |
Apr 08, 2019 | 111.30 | 115.28 | 111.04 | 115.07 | 307,383 | +3.67(+3.29%) |
Apr 05, 2019 | 109.50 | 112.73 | 108.80 | 111.40 | 229,756 | +1.90(+1.74%) |
Apr 04, 2019 | 106.42 | 109.73 | 105.99 | 109.50 | 187,695 | +3.18(+2.99%) |
Apr 03, 2019 | 108.98 | 109.36 | 105.98 | 106.32 | 333,882 | -1.90(-1.76%) |
Apr 02, 2019 | 109.74 | 109.88 | 107.44 | 108.22 | 267,520 | -1.15(-1.05%) |