Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.75 | 109.75 | 107.92 | 108.03 | 1,745,850 | -1.97(-1.79%) |
May 30, 2019 | 108.72 | 110.36 | 108.53 | 110.00 | 1,035,689 | +1.52(+1.40%) |
May 29, 2019 | 108.71 | 108.74 | 107.73 | 108.48 | 1,442,008 | -0.17(-0.16%) |
May 28, 2019 | 110.59 | 111.25 | 108.53 | 108.65 | 1,993,547 | -1.70(-1.54%) |
May 24, 2019 | 110.68 | 111.30 | 110.27 | 110.35 | 1,032,144 | -0.24(-0.21%) |
May 23, 2019 | 110.24 | 110.97 | 109.87 | 110.59 | 1,405,629 | -0.06(-0.05%) |
May 22, 2019 | 110.26 | 111.05 | 109.71 | 110.64 | 1,242,445 | +0.76(+0.69%) |
May 21, 2019 | 110.10 | 110.34 | 109.61 | 109.89 | 1,689,962 | -0.02(-0.02%) |
May 20, 2019 | 108.80 | 110.32 | 108.56 | 109.91 | 1,769,834 | +1.00(+0.92%) |
May 17, 2019 | 108.22 | 109.48 | 107.97 | 108.91 | 1,217,052 | +0.18(+0.16%) |
May 16, 2019 | 108.97 | 109.47 | 108.19 | 108.74 | 1,477,506 | +0.04(+0.04%) |
May 15, 2019 | 108.13 | 108.87 | 107.55 | 108.69 | 1,347,381 | +0.95(+0.88%) |
May 14, 2019 | 107.80 | 108.93 | 107.28 | 107.75 | 1,496,257 | -0.40(-0.37%) |
May 13, 2019 | 106.75 | 108.46 | 106.44 | 108.14 | 1,821,199 | +0.49(+0.46%) |
May 10, 2019 | 106.36 | 107.87 | 105.75 | 107.65 | 1,115,365 | +0.88(+0.82%) |
May 09, 2019 | 107.30 | 107.45 | 106.19 | 106.78 | 1,401,892 | -0.41(-0.39%) |
May 08, 2019 | 106.66 | 107.92 | 106.03 | 107.19 | 1,239,545 | +0.60(+0.56%) |
May 07, 2019 | 107.47 | 108.35 | 105.92 | 106.59 | 1,390,014 | -1.45(-1.34%) |
May 06, 2019 | 107.31 | 108.39 | 106.57 | 108.04 | 2,155,714 | +0.34(+0.31%) |
May 03, 2019 | 107.47 | 107.88 | 107.22 | 107.70 | 1,271,270 | +0.20(+0.19%) |
May 02, 2019 | 105.95 | 107.57 | 105.63 | 107.50 | 1,200,073 | +1.51(+1.43%) |
May 01, 2019 | 108.04 | 108.34 | 105.99 | 105.99 | 1,807,456 | -2.46(-2.27%) |
Apr 30, 2019 | 105.93 | 108.60 | 105.86 | 108.45 | 2,289,681 | +2.64(+2.50%) |
Apr 29, 2019 | 105.90 | 106.59 | 105.50 | 105.80 | 1,330,910 | -0.41(-0.39%) |
Apr 26, 2019 | 105.28 | 106.22 | 104.96 | 106.22 | 2,038,483 | +1.46(+1.39%) |
Apr 25, 2019 | 104.46 | 105.03 | 103.75 | 104.76 | 2,219,841 | -0.33(-0.31%) |
Apr 24, 2019 | 106.07 | 106.22 | 105.06 | 105.09 | 3,080,464 | -1.03(-0.97%) |
Apr 23, 2019 | 109.82 | 110.24 | 105.94 | 106.12 | 6,396,338 | -3.91(-3.55%) |
Apr 22, 2019 | 108.07 | 111.90 | 108.07 | 110.03 | 7,776,701 | +5.66(+5.42%) |
Apr 18, 2019 | 104.49 | 105.39 | 103.41 | 104.37 | 1,663,222 | +0.08(+0.08%) |
Apr 17, 2019 | 104.24 | 104.63 | 103.84 | 104.28 | 1,279,133 | +0.11(+0.11%) |
Apr 16, 2019 | 104.20 | 104.33 | 103.02 | 104.17 | 1,450,302 | +0.27(+0.26%) |
Apr 15, 2019 | 103.96 | 104.32 | 103.67 | 103.90 | 1,189,187 | -0.15(-0.15%) |
Apr 12, 2019 | 103.57 | 104.12 | 103.09 | 104.06 | 1,098,436 | +0.52(+0.50%) |
Apr 11, 2019 | 103.37 | 103.65 | 102.60 | 103.54 | 1,547,263 | +0.77(+0.75%) |
Apr 10, 2019 | 102.31 | 102.97 | 102.31 | 102.77 | 1,060,242 | +0.27(+0.26%) |
Apr 09, 2019 | 102.50 | 102.75 | 102.02 | 102.50 | 1,555,823 | -0.25(-0.25%) |
Apr 08, 2019 | 102.73 | 102.98 | 102.32 | 102.75 | 1,386,383 | -0.24(-0.23%) |
Apr 05, 2019 | 102.89 | 103.23 | 102.19 | 102.99 | 1,490,744 | -0.06(-0.06%) |
Apr 04, 2019 | 103.19 | 103.31 | 102.76 | 103.05 | 797,175 | +0.19(+0.18%) |
Apr 03, 2019 | 103.36 | 103.41 | 102.21 | 102.86 | 1,320,206 | -0.74(-0.72%) |
Apr 02, 2019 | 103.49 | 104.11 | 103.12 | 103.61 | 1,382,012 | -0.10(-0.10%) |
Apr 01, 2019 | 104.57 | 104.71 | 102.64 | 103.71 | 2,102,608 | -0.95(-0.91%) |
Mar 29, 2019 | 104.61 | 104.99 | 103.95 | 104.66 | 2,216,288 | +0.01(+0.01%) |
Mar 28, 2019 | 104.58 | 105.17 | 104.40 | 104.66 | 1,182,687 | +0.46(+0.44%) |
Mar 27, 2019 | 103.57 | 104.22 | 103.22 | 104.20 | 1,474,772 | +0.23(+0.22%) |
Mar 26, 2019 | 103.30 | 104.83 | 103.25 | 103.97 | 1,259,532 | +0.99(+0.96%) |
Mar 25, 2019 | 103.06 | 103.38 | 102.58 | 102.98 | 1,841,088 | -0.12(-0.11%) |
Mar 22, 2019 | 102.55 | 103.81 | 102.21 | 103.10 | 1,649,371 | +0.50(+0.49%) |
Mar 21, 2019 | 100.80 | 102.72 | 100.80 | 102.60 | 1,445,002 | +1.60(+1.58%) |
Mar 20, 2019 | 101.59 | 101.59 | 100.11 | 101.01 | 1,761,180 | -0.31(-0.31%) |
Mar 19, 2019 | 100.95 | 101.43 | 100.58 | 101.32 | 1,642,051 | +0.31(+0.31%) |
Mar 18, 2019 | 101.29 | 101.69 | 100.63 | 101.01 | 1,170,553 | -0.52(-0.52%) |
Mar 15, 2019 | 99.90 | 101.58 | 99.90 | 101.53 | 3,399,839 | +1.47(+1.47%) |
Mar 14, 2019 | 100.24 | 100.69 | 99.71 | 100.06 | 1,534,958 | -0.02(-0.02%) |
Mar 13, 2019 | 99.69 | 100.33 | 99.44 | 100.08 | 1,235,176 | +0.58(+0.59%) |
Mar 12, 2019 | 99.38 | 100.20 | 99.27 | 99.49 | 1,209,520 | +0.16(+0.16%) |
Mar 11, 2019 | 97.93 | 99.38 | 97.75 | 99.33 | 1,477,377 | +1.44(+1.48%) |
Mar 08, 2019 | 97.15 | 97.95 | 97.08 | 97.89 | 1,485,890 | +0.59(+0.61%) |
Mar 07, 2019 | 97.57 | 98.58 | 96.82 | 97.30 | 1,724,145 | +0.07(+0.07%) |
Mar 06, 2019 | 97.48 | 97.54 | 96.64 | 97.23 | 1,361,156 | -0.46(-0.47%) |
Mar 05, 2019 | 97.67 | 98.29 | 97.41 | 97.69 | 1,659,071 | +0.20(+0.21%) |
Mar 04, 2019 | 97.21 | 97.70 | 96.39 | 97.49 | 1,963,957 | +0.64(+0.66%) |