Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.85 | 100.55 | 97.38 | 100.35 | 234,500 | +0.74(+0.74%) |
May 30, 2019 | 100.60 | 101.60 | 99.17 | 99.61 | 240,293 | -0.79(-0.79%) |
May 29, 2019 | 100.21 | 100.96 | 99.25 | 100.40 | 170,212 | -0.41(-0.41%) |
May 28, 2019 | 101.43 | 102.74 | 100.41 | 100.81 | 181,989 | -0.34(-0.34%) |
May 24, 2019 | 101.93 | 104.00 | 100.23 | 101.15 | 248,900 | -1.31(-1.28%) |
May 23, 2019 | 104.66 | 104.97 | 102.00 | 102.46 | 215,737 | -3.30(-3.12%) |
May 22, 2019 | 108.64 | 109.88 | 104.99 | 105.76 | 150,164 | -4.11(-3.74%) |
May 21, 2019 | 108.86 | 110.75 | 108.86 | 109.87 | 167,210 | +1.97(+1.83%) |
May 20, 2019 | 107.27 | 109.02 | 107.10 | 107.90 | 166,051 | -0.82(-0.75%) |
May 17, 2019 | 108.64 | 110.22 | 106.57 | 108.72 | 350,100 | -1.37(-1.24%) |
May 16, 2019 | 107.33 | 111.31 | 106.71 | 110.09 | 141,518 | +3.24(+3.03%) |
May 15, 2019 | 105.18 | 107.70 | 104.81 | 106.85 | 111,118 | +0.77(+0.73%) |
May 14, 2019 | 104.67 | 106.95 | 104.34 | 106.08 | 111,102 | +1.94(+1.86%) |
May 13, 2019 | 104.91 | 106.52 | 102.38 | 104.14 | 200,836 | -4.10(-3.79%) |
May 10, 2019 | 107.10 | 108.37 | 104.56 | 108.24 | 131,500 | +0.45(+0.42%) |
May 09, 2019 | 103.52 | 108.04 | 102.39 | 107.79 | 191,811 | +2.85(+2.72%) |
May 08, 2019 | 106.17 | 106.41 | 104.06 | 104.94 | 263,017 | -3.24(-3.00%) |
May 07, 2019 | 109.03 | 109.94 | 107.20 | 108.18 | 135,408 | -2.37(-2.14%) |
May 06, 2019 | 110.75 | 110.75 | 108.78 | 110.55 | 188,020 | -2.23(-1.98%) |
May 03, 2019 | 109.73 | 112.88 | 109.73 | 112.78 | 90,400 | +4.00(+3.68%) |
May 02, 2019 | 108.33 | 111.39 | 107.69 | 108.78 | 127,121 | -0.22(-0.20%) |
May 01, 2019 | 110.53 | 111.25 | 108.59 | 109.00 | 244,842 | -0.79(-0.72%) |
Apr 30, 2019 | 110.66 | 111.61 | 108.39 | 109.79 | 216,591 | -0.97(-0.88%) |
Apr 29, 2019 | 105.57 | 111.42 | 105.14 | 110.76 | 194,355 | +5.21(+4.94%) |
Apr 26, 2019 | 110.40 | 111.15 | 105.00 | 105.55 | 436,100 | -5.76(-5.17%) |
Apr 25, 2019 | 98.50 | 119.98 | 98.50 | 111.31 | 687,402 | -5.83(-4.98%) |
Apr 24, 2019 | 113.71 | 118.53 | 113.29 | 117.14 | 263,515 | +3.06(+2.68%) |
Apr 23, 2019 | 112.99 | 115.48 | 112.41 | 114.08 | 186,124 | +1.05(+0.93%) |
Apr 22, 2019 | 114.90 | 114.90 | 112.16 | 113.03 | 116,125 | -2.22(-1.93%) |
Apr 18, 2019 | 114.47 | 115.99 | 113.97 | 115.25 | 107,200 | +0.64(+0.56%) |
Apr 17, 2019 | 113.90 | 115.12 | 112.47 | 114.61 | 172,957 | +1.47(+1.30%) |
Apr 16, 2019 | 113.58 | 113.88 | 112.55 | 113.14 | 102,429 | +0.13(+0.12%) |
Apr 15, 2019 | 114.04 | 114.29 | 112.64 | 113.01 | 110,465 | -0.44(-0.39%) |
Apr 12, 2019 | 111.65 | 113.76 | 111.01 | 113.45 | 83,300 | +2.80(+2.53%) |
Apr 11, 2019 | 110.71 | 111.81 | 110.07 | 110.65 | 67,381 | +0.55(+0.50%) |
Apr 10, 2019 | 108.36 | 110.10 | 107.80 | 110.10 | 256,214 | +1.71(+1.58%) |
Apr 09, 2019 | 110.33 | 111.22 | 107.83 | 108.39 | 129,636 | -2.88(-2.59%) |
Apr 08, 2019 | 111.19 | 112.00 | 110.25 | 111.27 | 63,210 | -0.60(-0.54%) |
Apr 05, 2019 | 111.16 | 111.87 | 110.33 | 111.87 | 128,000 | +1.34(+1.21%) |
Apr 04, 2019 | 109.55 | 111.23 | 108.66 | 110.53 | 99,551 | +1.04(+0.95%) |
Apr 03, 2019 | 110.68 | 111.68 | 109.20 | 109.49 | 116,004 | -0.17(-0.16%) |
Apr 02, 2019 | 109.00 | 109.82 | 108.06 | 109.66 | 135,386 | +1.30(+1.20%) |
Apr 01, 2019 | 106.00 | 108.84 | 105.81 | 108.36 | 156,212 | +3.22(+3.06%) |
Mar 29, 2019 | 106.20 | 106.41 | 104.15 | 105.14 | 149,600 | -0.09(-0.09%) |
Mar 28, 2019 | 103.59 | 105.79 | 103.59 | 105.23 | 63,309 | +2.11(+2.05%) |
Mar 27, 2019 | 105.31 | 105.70 | 102.06 | 103.12 | 129,037 | -2.47(-2.34%) |
Mar 26, 2019 | 105.07 | 107.52 | 104.40 | 105.59 | 149,340 | +1.61(+1.55%) |
Mar 25, 2019 | 100.45 | 104.92 | 99.32 | 103.98 | 183,101 | +3.06(+3.03%) |
Mar 22, 2019 | 107.22 | 107.22 | 100.90 | 100.92 | 226,900 | -7.18(-6.64%) |
Mar 21, 2019 | 104.76 | 108.53 | 104.76 | 108.10 | 129,154 | +2.86(+2.72%) |
Mar 20, 2019 | 105.68 | 106.77 | 103.85 | 105.24 | 86,334 | -0.82(-0.77%) |
Mar 19, 2019 | 108.05 | 108.31 | 105.68 | 106.06 | 96,898 | -1.19(-1.11%) |
Mar 18, 2019 | 105.94 | 107.77 | 105.50 | 107.25 | 168,113 | +1.44(+1.36%) |
Mar 15, 2019 | 105.94 | 107.42 | 105.30 | 105.81 | 258,800 | +0.14(+0.13%) |
Mar 14, 2019 | 108.14 | 108.43 | 105.43 | 105.67 | 120,237 | -2.91(-2.68%) |
Mar 13, 2019 | 109.37 | 110.88 | 108.50 | 108.58 | 101,836 | -0.21(-0.19%) |
Mar 12, 2019 | 108.30 | 109.64 | 107.31 | 108.79 | 94,570 | +0.40(+0.37%) |
Mar 11, 2019 | 105.90 | 108.73 | 105.66 | 108.39 | 122,728 | +2.67(+2.53%) |
Mar 08, 2019 | 104.32 | 106.69 | 103.73 | 105.72 | 123,700 | +0.08(+0.08%) |
Mar 07, 2019 | 106.75 | 107.49 | 105.22 | 105.64 | 246,045 | -1.11(-1.04%) |
Mar 06, 2019 | 110.00 | 110.61 | 106.55 | 106.75 | 128,253 | -3.36(-3.05%) |
Mar 05, 2019 | 108.49 | 110.65 | 107.64 | 110.11 | 141,814 | +1.64(+1.51%) |
Mar 04, 2019 | 111.00 | 111.82 | 108.31 | 108.47 | 195,590 | -2.20(-1.99%) |