Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.53 | 96.18 | 90.00 | 92.40 | 182,700 | +0.21(+0.23%) |
May 30, 2019 | 95.72 | 97.10 | 91.11 | 92.19 | 153,631 | -2.90(-3.05%) |
May 29, 2019 | 94.48 | 96.07 | 92.93 | 95.09 | 110,345 | -0.16(-0.17%) |
May 28, 2019 | 98.91 | 100.54 | 95.00 | 95.25 | 131,257 | -3.11(-3.16%) |
May 24, 2019 | 99.24 | 102.62 | 97.51 | 98.36 | 125,000 | -0.44(-0.45%) |
May 23, 2019 | 97.00 | 99.64 | 95.00 | 98.80 | 105,546 | +0.16(+0.16%) |
May 22, 2019 | 101.40 | 102.99 | 98.47 | 98.64 | 102,169 | -3.32(-3.26%) |
May 21, 2019 | 101.09 | 102.16 | 97.00 | 101.96 | 256,793 | +2.18(+2.18%) |
May 20, 2019 | 102.03 | 102.88 | 99.75 | 99.78 | 140,243 | -3.33(-3.23%) |
May 17, 2019 | 105.32 | 107.45 | 101.75 | 103.11 | 149,000 | -3.50(-3.28%) |
May 16, 2019 | 107.00 | 108.56 | 105.51 | 106.61 | 156,432 | -0.07(-0.07%) |
May 15, 2019 | 101.86 | 106.84 | 101.50 | 106.68 | 133,806 | +3.29(+3.18%) |
May 14, 2019 | 100.52 | 105.95 | 100.15 | 103.39 | 148,780 | +3.51(+3.51%) |
May 13, 2019 | 100.42 | 102.17 | 98.80 | 99.88 | 166,808 | -3.73(-3.60%) |
May 10, 2019 | 102.81 | 104.31 | 100.70 | 103.61 | 121,500 | +0.00(+0.00%) |
May 09, 2019 | 103.00 | 105.50 | 100.00 | 103.61 | 130,671 | -0.48(-0.46%) |
May 08, 2019 | 102.89 | 110.00 | 101.96 | 104.09 | 169,380 | +0.68(+0.66%) |
May 07, 2019 | 107.52 | 109.07 | 102.28 | 103.41 | 147,722 | -5.32(-4.89%) |
May 06, 2019 | 103.89 | 109.83 | 103.21 | 108.73 | 149,531 | +1.65(+1.54%) |
May 03, 2019 | 106.70 | 107.50 | 103.75 | 107.08 | 132,600 | +1.41(+1.33%) |
May 02, 2019 | 102.85 | 106.29 | 101.14 | 105.67 | 118,541 | +2.55(+2.47%) |
May 01, 2019 | 106.07 | 107.24 | 102.50 | 103.12 | 201,008 | -2.96(-2.79%) |
Apr 30, 2019 | 109.00 | 109.50 | 103.39 | 106.08 | 181,908 | -2.25(-2.08%) |
Apr 29, 2019 | 110.54 | 111.50 | 108.09 | 108.33 | 94,635 | -2.21(-2.00%) |
Apr 26, 2019 | 106.76 | 111.11 | 106.10 | 110.54 | 95,400 | +3.72(+3.48%) |
Apr 25, 2019 | 106.12 | 109.00 | 103.55 | 106.82 | 112,626 | +0.63(+0.59%) |
Apr 24, 2019 | 109.37 | 110.00 | 104.64 | 106.19 | 157,210 | -3.13(-2.86%) |
Apr 23, 2019 | 104.56 | 112.19 | 103.02 | 109.32 | 201,359 | +4.55(+4.34%) |
Apr 22, 2019 | 105.13 | 107.70 | 102.78 | 104.77 | 162,651 | -0.79(-0.75%) |
Apr 18, 2019 | 106.17 | 108.96 | 101.03 | 105.56 | 344,100 | -0.69(-0.65%) |
Apr 17, 2019 | 118.33 | 118.77 | 103.44 | 106.25 | 446,868 | -11.23(-9.56%) |
Apr 16, 2019 | 118.67 | 123.30 | 115.10 | 117.48 | 154,078 | -0.25(-0.21%) |
Apr 15, 2019 | 126.89 | 128.92 | 116.14 | 117.73 | 246,575 | -9.10(-7.17%) |
Apr 12, 2019 | 129.46 | 131.08 | 122.06 | 126.83 | 303,900 | -1.12(-0.88%) |
Apr 11, 2019 | 143.02 | 144.50 | 127.47 | 127.95 | 284,750 | -14.55(-10.21%) |
Apr 10, 2019 | 134.52 | 145.16 | 134.04 | 142.50 | 247,461 | +9.05(+6.78%) |
Apr 09, 2019 | 133.21 | 135.98 | 131.60 | 133.45 | 121,484 | -0.12(-0.09%) |
Apr 08, 2019 | 131.25 | 135.13 | 128.51 | 133.57 | 157,719 | +0.81(+0.61%) |
Apr 05, 2019 | 135.47 | 137.68 | 131.87 | 132.76 | 232,600 | -1.96(-1.45%) |
Apr 04, 2019 | 132.38 | 135.82 | 130.58 | 134.72 | 216,458 | +2.24(+1.69%) |
Apr 03, 2019 | 133.40 | 134.74 | 129.48 | 132.48 | 197,389 | +0.65(+0.49%) |
Apr 02, 2019 | 130.85 | 133.26 | 128.67 | 131.83 | 197,443 | +1.27(+0.97%) |
Apr 01, 2019 | 127.03 | 134.87 | 125.21 | 130.56 | 277,183 | +5.30(+4.23%) |
Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 352,100 | -0.74(-0.59%) |
Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 238,096 | -2.54(-1.98%) |
Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 191,771 | -7.08(-5.22%) |
Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 164,496 | +4.90(+3.75%) |
Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 200,495 | -3.56(-2.65%) |
Mar 22, 2019 | 142.37 | 142.57 | 134.28 | 134.28 | 235,700 | -9.24(-6.44%) |
Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 227,175 | +3.43(+2.45%) |
Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 169,539 | -3.75(-2.61%) |
Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 131,321 | +0.18(+0.13%) |
Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 237,356 | +5.25(+3.79%) |
Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 313,000 | +3.09(+2.28%) |
Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 191,081 | -2.47(-1.79%) |
Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 259,050 | +4.40(+3.30%) |
Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 166,212 | +1.81(+1.38%) |
Mar 11, 2019 | 127.37 | 132.80 | 126.32 | 131.58 | 226,784 | +6.01(+4.79%) |
Mar 08, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 225,000 | -2.39(-1.87%) |
Mar 07, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 310,092 | -9.03(-6.59%) |
Mar 06, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 282,533 | -3.82(-2.71%) |
Mar 05, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 358,866 | +2.13(+1.54%) |
Mar 04, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 260,104 | -1.91(-1.36%) |