Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.81 | 103.48 | 102.12 | 102.49 | 1,543,127 | -1.17(-1.13%) |
May 30, 2019 | 102.01 | 104.11 | 101.90 | 103.66 | 1,069,063 | +1.52(+1.48%) |
May 29, 2019 | 103.44 | 103.51 | 101.06 | 102.14 | 1,981,747 | -1.94(-1.86%) |
May 28, 2019 | 106.27 | 106.60 | 104.04 | 104.08 | 2,697,304 | -1.76(-1.66%) |
May 24, 2019 | 106.33 | 106.64 | 105.04 | 105.84 | 1,388,655 | -0.55(-0.52%) |
May 23, 2019 | 108.28 | 108.46 | 105.41 | 106.40 | 1,973,765 | -2.00(-1.85%) |
May 22, 2019 | 109.63 | 110.25 | 107.73 | 108.40 | 2,021,998 | -1.54(-1.40%) |
May 21, 2019 | 108.56 | 110.42 | 108.46 | 109.94 | 1,925,959 | +1.65(+1.52%) |
May 20, 2019 | 105.87 | 108.61 | 105.41 | 108.29 | 2,320,077 | +2.69(+2.54%) |
May 17, 2019 | 103.98 | 106.22 | 103.98 | 105.61 | 2,114,933 | +0.80(+0.77%) |
May 16, 2019 | 106.88 | 107.60 | 104.56 | 104.80 | 1,594,612 | -1.77(-1.66%) |
May 15, 2019 | 106.50 | 107.32 | 106.27 | 106.57 | 1,134,130 | -0.06(-0.06%) |
May 14, 2019 | 105.88 | 107.51 | 105.80 | 106.64 | 1,190,055 | +0.75(+0.71%) |
May 13, 2019 | 105.90 | 106.37 | 105.19 | 105.89 | 1,153,074 | -1.38(-1.29%) |
May 10, 2019 | 105.85 | 107.51 | 105.30 | 107.27 | 1,117,166 | +1.23(+1.16%) |
May 09, 2019 | 104.50 | 106.05 | 104.15 | 106.04 | 1,106,382 | +1.30(+1.25%) |
May 08, 2019 | 105.07 | 105.45 | 104.21 | 104.73 | 1,006,580 | -0.52(-0.49%) |
May 07, 2019 | 104.02 | 105.46 | 104.02 | 105.25 | 1,920,037 | +0.69(+0.66%) |
May 06, 2019 | 102.59 | 104.75 | 102.22 | 104.56 | 1,132,293 | +0.88(+0.85%) |
May 03, 2019 | 104.09 | 104.35 | 103.13 | 103.68 | 1,073,129 | -0.12(-0.11%) |
May 02, 2019 | 102.43 | 104.24 | 102.27 | 103.80 | 2,003,162 | +2.01(+1.97%) |
May 01, 2019 | 103.41 | 103.64 | 101.73 | 101.79 | 1,163,028 | -1.82(-1.76%) |
Apr 30, 2019 | 105.67 | 105.67 | 102.23 | 103.61 | 1,836,142 | -2.41(-2.27%) |
Apr 29, 2019 | 107.26 | 107.39 | 105.51 | 106.02 | 1,337,139 | -1.14(-1.06%) |
Apr 26, 2019 | 105.86 | 107.39 | 105.27 | 107.16 | 1,777,274 | +2.18(+2.07%) |
Apr 25, 2019 | 103.83 | 105.38 | 103.63 | 104.98 | 2,035,815 | +1.08(+1.03%) |
Apr 24, 2019 | 103.05 | 104.39 | 102.86 | 103.90 | 940,305 | +0.82(+0.79%) |
Apr 23, 2019 | 102.94 | 104.24 | 102.37 | 103.08 | 1,584,166 | +0.16(+0.15%) |
Apr 22, 2019 | 102.53 | 103.34 | 102.42 | 102.93 | 1,641,283 | -0.04(-0.04%) |
Apr 18, 2019 | 101.22 | 103.18 | 101.01 | 102.97 | 1,853,205 | +2.16(+2.14%) |
Apr 17, 2019 | 101.90 | 102.09 | 100.28 | 100.81 | 1,881,467 | -1.16(-1.14%) |
Apr 16, 2019 | 102.47 | 102.86 | 101.11 | 101.97 | 998,047 | -0.10(-0.10%) |
Apr 15, 2019 | 102.59 | 102.64 | 101.82 | 102.07 | 968,489 | -0.57(-0.56%) |
Apr 12, 2019 | 102.64 | 103.39 | 102.40 | 102.64 | 1,179,137 | +0.13(+0.13%) |
Apr 11, 2019 | 103.08 | 103.53 | 102.04 | 102.51 | 1,282,739 | -0.58(-0.56%) |
Apr 10, 2019 | 103.19 | 103.67 | 102.27 | 103.09 | 896,079 | -0.02(-0.02%) |
Apr 09, 2019 | 104.02 | 104.19 | 103.01 | 103.11 | 884,999 | -1.37(-1.31%) |
Apr 08, 2019 | 104.19 | 104.65 | 103.78 | 104.48 | 1,354,249 | +0.31(+0.29%) |
Apr 05, 2019 | 104.07 | 104.53 | 103.68 | 104.17 | 1,787,259 | +0.41(+0.40%) |
Apr 04, 2019 | 103.82 | 103.95 | 102.44 | 103.76 | 1,215,065 | +0.05(+0.05%) |
Apr 03, 2019 | 105.05 | 105.05 | 103.31 | 103.71 | 1,482,380 | -0.64(-0.61%) |
Apr 02, 2019 | 105.20 | 105.20 | 103.59 | 104.35 | 1,569,841 | -1.14(-1.08%) |
Apr 01, 2019 | 106.93 | 107.13 | 105.02 | 105.48 | 1,085,894 | -0.87(-0.82%) |
Mar 29, 2019 | 106.54 | 107.14 | 105.75 | 106.35 | 1,450,663 | +0.30(+0.28%) |
Mar 28, 2019 | 104.65 | 106.20 | 104.47 | 106.05 | 1,507,458 | +1.85(+1.77%) |
Mar 27, 2019 | 104.19 | 104.63 | 103.64 | 104.21 | 1,736,369 | -0.07(-0.07%) |
Mar 26, 2019 | 103.65 | 105.04 | 103.57 | 104.28 | 1,604,434 | +0.34(+0.33%) |
Mar 25, 2019 | 103.02 | 104.29 | 102.78 | 103.93 | 1,917,405 | +1.11(+1.08%) |
Mar 22, 2019 | 101.75 | 103.49 | 101.39 | 102.82 | 2,236,015 | +1.16(+1.15%) |
Mar 21, 2019 | 99.36 | 102.05 | 98.50 | 101.66 | 4,329,365 | +6.53(+6.87%) |
Mar 20, 2019 | 96.56 | 97.15 | 94.84 | 95.13 | 2,177,176 | -1.51(-1.56%) |
Mar 19, 2019 | 97.52 | 97.52 | 96.18 | 96.63 | 1,461,034 | -0.63(-0.65%) |
Mar 18, 2019 | 96.90 | 98.18 | 96.47 | 97.26 | 1,376,676 | +0.38(+0.39%) |
Mar 15, 2019 | 96.34 | 97.53 | 96.02 | 96.89 | 2,173,653 | +0.54(+0.56%) |
Mar 14, 2019 | 96.39 | 96.98 | 95.87 | 96.34 | 1,293,479 | +0.00(+0.00%) |
Mar 13, 2019 | 96.12 | 97.25 | 95.89 | 96.34 | 1,332,602 | +0.53(+0.55%) |
Mar 12, 2019 | 95.63 | 95.93 | 95.02 | 95.82 | 958,011 | +0.58(+0.61%) |
Mar 11, 2019 | 94.30 | 95.54 | 93.97 | 95.24 | 1,039,371 | +1.00(+1.06%) |
Mar 08, 2019 | 95.03 | 95.22 | 93.46 | 94.24 | 1,575,616 | -0.69(-0.73%) |
Mar 07, 2019 | 95.90 | 96.02 | 94.49 | 94.93 | 1,363,860 | -0.97(-1.01%) |
Mar 06, 2019 | 97.16 | 97.42 | 95.63 | 95.91 | 1,074,886 | -1.00(-1.03%) |
Mar 05, 2019 | 97.73 | 98.16 | 96.66 | 96.90 | 1,688,393 | -0.46(-0.47%) |
Mar 04, 2019 | 97.73 | 98.81 | 96.31 | 97.36 | 1,810,285 | -0.39(-0.40%) |