Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.81 | 109.81 | 107.99 | 108.10 | 1,744,815 | -1.97(-1.79%) |
May 30, 2019 | 108.78 | 110.43 | 108.60 | 110.07 | 1,035,074 | +1.52(+1.40%) |
May 29, 2019 | 108.78 | 108.80 | 107.79 | 108.55 | 1,441,153 | -0.17(-0.16%) |
May 28, 2019 | 110.66 | 111.31 | 108.60 | 108.72 | 1,992,365 | -1.70(-1.54%) |
May 24, 2019 | 110.74 | 111.36 | 110.33 | 110.42 | 1,031,532 | -0.24(-0.21%) |
May 23, 2019 | 110.31 | 111.04 | 109.93 | 110.65 | 1,404,796 | -0.06(-0.05%) |
May 22, 2019 | 110.32 | 111.12 | 109.78 | 110.71 | 1,241,709 | +0.76(+0.69%) |
May 21, 2019 | 110.16 | 110.41 | 109.67 | 109.95 | 1,688,960 | -0.02(-0.02%) |
May 20, 2019 | 108.87 | 110.39 | 108.63 | 109.97 | 1,768,784 | +1.00(+0.91%) |
May 17, 2019 | 108.28 | 109.55 | 108.04 | 108.98 | 1,216,330 | +0.18(+0.16%) |
May 16, 2019 | 109.04 | 109.54 | 108.26 | 108.80 | 1,476,629 | +0.04(+0.04%) |
May 15, 2019 | 108.19 | 108.94 | 107.61 | 108.76 | 1,346,582 | +0.95(+0.88%) |
May 14, 2019 | 107.86 | 109.00 | 107.35 | 107.81 | 1,495,369 | -0.40(-0.37%) |
May 13, 2019 | 106.81 | 108.52 | 106.50 | 108.21 | 1,820,119 | +0.49(+0.46%) |
May 10, 2019 | 106.42 | 107.93 | 105.81 | 107.72 | 1,114,703 | +0.88(+0.82%) |
May 09, 2019 | 107.36 | 107.52 | 106.26 | 106.84 | 1,401,061 | -0.41(-0.39%) |
May 08, 2019 | 106.72 | 107.99 | 106.09 | 107.25 | 1,238,810 | +0.60(+0.56%) |
May 07, 2019 | 107.53 | 108.41 | 105.99 | 106.65 | 1,389,190 | -1.45(-1.34%) |
May 06, 2019 | 107.37 | 108.45 | 106.64 | 108.11 | 2,154,436 | +0.34(+0.31%) |
May 03, 2019 | 107.53 | 107.95 | 107.28 | 107.77 | 1,270,516 | +0.20(+0.19%) |
May 02, 2019 | 106.01 | 107.63 | 105.69 | 107.57 | 1,199,361 | +1.51(+1.43%) |
May 01, 2019 | 108.11 | 108.40 | 106.05 | 106.05 | 1,806,384 | -2.46(-2.27%) |
Apr 30, 2019 | 105.99 | 108.67 | 105.93 | 108.51 | 2,288,323 | +2.65(+2.50%) |
Apr 29, 2019 | 105.96 | 106.65 | 105.56 | 105.87 | 1,330,121 | -0.41(-0.39%) |
Apr 26, 2019 | 105.34 | 106.28 | 105.02 | 106.28 | 2,037,274 | +1.46(+1.39%) |
Apr 25, 2019 | 104.52 | 105.09 | 103.81 | 104.82 | 2,218,525 | -0.33(-0.31%) |
Apr 24, 2019 | 106.13 | 106.28 | 105.12 | 105.15 | 3,078,636 | -1.03(-0.97%) |
Apr 23, 2019 | 109.88 | 110.31 | 106.00 | 106.18 | 6,392,544 | -3.91(-3.55%) |
Apr 22, 2019 | 108.13 | 111.97 | 108.13 | 110.09 | 7,772,089 | +5.66(+5.42%) |
Apr 18, 2019 | 104.55 | 105.45 | 103.47 | 104.43 | 1,662,235 | +0.08(+0.08%) |
Apr 17, 2019 | 104.30 | 104.69 | 103.90 | 104.35 | 1,278,375 | +0.11(+0.11%) |
Apr 16, 2019 | 104.26 | 104.39 | 103.08 | 104.24 | 1,449,442 | +0.27(+0.26%) |
Apr 15, 2019 | 104.03 | 104.38 | 103.73 | 103.97 | 1,188,482 | -0.15(-0.15%) |
Apr 12, 2019 | 103.63 | 104.19 | 103.15 | 104.12 | 1,097,785 | +0.52(+0.50%) |
Apr 11, 2019 | 103.43 | 103.71 | 102.66 | 103.60 | 1,546,345 | +0.77(+0.75%) |
Apr 10, 2019 | 102.37 | 103.03 | 102.37 | 102.83 | 1,059,613 | +0.27(+0.26%) |
Apr 09, 2019 | 102.56 | 102.81 | 102.08 | 102.56 | 1,554,900 | -0.25(-0.25%) |
Apr 08, 2019 | 102.79 | 103.04 | 102.39 | 102.82 | 1,385,561 | -0.24(-0.23%) |
Apr 05, 2019 | 102.95 | 103.29 | 102.25 | 103.05 | 1,489,860 | -0.06(-0.06%) |
Apr 04, 2019 | 103.25 | 103.37 | 102.82 | 103.11 | 796,703 | +0.19(+0.18%) |
Apr 03, 2019 | 103.42 | 103.47 | 102.28 | 102.93 | 1,319,423 | -0.74(-0.72%) |
Apr 02, 2019 | 103.55 | 104.17 | 103.18 | 103.67 | 1,381,192 | -0.10(-0.10%) |
Apr 01, 2019 | 104.63 | 104.77 | 102.71 | 103.77 | 2,101,361 | -0.95(-0.91%) |
Mar 29, 2019 | 104.67 | 105.06 | 104.01 | 104.73 | 2,214,973 | +0.01(+0.01%) |
Mar 28, 2019 | 104.64 | 105.23 | 104.46 | 104.72 | 1,181,985 | +0.46(+0.44%) |
Mar 27, 2019 | 103.64 | 104.28 | 103.28 | 104.26 | 1,473,897 | +0.23(+0.22%) |
Mar 26, 2019 | 103.36 | 104.89 | 103.31 | 104.03 | 1,258,785 | +0.99(+0.96%) |
Mar 25, 2019 | 103.12 | 103.44 | 102.64 | 103.04 | 1,839,996 | -0.12(-0.11%) |
Mar 22, 2019 | 102.61 | 103.87 | 102.27 | 103.16 | 1,648,393 | +0.50(+0.49%) |
Mar 21, 2019 | 100.86 | 102.78 | 100.86 | 102.66 | 1,444,145 | +1.60(+1.58%) |
Mar 20, 2019 | 101.65 | 101.65 | 100.17 | 101.07 | 1,760,136 | -0.31(-0.31%) |
Mar 19, 2019 | 101.01 | 101.49 | 100.64 | 101.38 | 1,641,077 | +0.31(+0.31%) |
Mar 18, 2019 | 101.35 | 101.75 | 100.69 | 101.07 | 1,169,859 | -0.52(-0.52%) |
Mar 15, 2019 | 99.96 | 101.64 | 99.96 | 101.59 | 3,397,822 | +1.47(+1.47%) |
Mar 14, 2019 | 100.30 | 100.75 | 99.77 | 100.12 | 1,534,048 | -0.02(-0.02%) |
Mar 13, 2019 | 99.75 | 100.39 | 99.50 | 100.14 | 1,234,443 | +0.58(+0.59%) |
Mar 12, 2019 | 99.44 | 100.26 | 99.33 | 99.55 | 1,208,802 | +0.16(+0.16%) |
Mar 11, 2019 | 97.99 | 99.44 | 97.80 | 99.39 | 1,476,500 | +1.45(+1.48%) |
Mar 08, 2019 | 97.21 | 98.01 | 97.14 | 97.95 | 1,485,009 | +0.59(+0.61%) |
Mar 07, 2019 | 97.63 | 98.64 | 96.88 | 97.36 | 1,723,123 | +0.07(+0.07%) |
Mar 06, 2019 | 97.54 | 97.60 | 96.69 | 97.29 | 1,360,349 | -0.46(-0.47%) |
Mar 05, 2019 | 97.72 | 98.34 | 97.47 | 97.75 | 1,658,087 | +0.20(+0.21%) |
Mar 04, 2019 | 97.26 | 97.76 | 96.45 | 97.55 | 1,962,792 | +0.64(+0.66%) |