Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.20 | 91.80 | 87.40 | 87.80 | 63,990 | -3.20(-3.52%) |
May 30, 2019 | 91.60 | 94.60 | 89.80 | 91.00 | 68,131 | -0.40(-0.44%) |
May 29, 2019 | 94.00 | 94.40 | 90.40 | 91.40 | 67,662 | -2.80(-2.97%) |
May 28, 2019 | 87.40 | 96.60 | 87.40 | 94.20 | 103,864 | +7.20(+8.28%) |
May 24, 2019 | 84.40 | 89.00 | 84.20 | 87.00 | 56,550 | +3.20(+3.82%) |
May 23, 2019 | 80.80 | 86.40 | 80.20 | 83.80 | 52,264 | +2.00(+2.44%) |
May 22, 2019 | 82.60 | 84.40 | 81.80 | 81.80 | 35,488 | -2.20(-2.62%) |
May 21, 2019 | 84.00 | 86.20 | 83.20 | 84.00 | 38,574 | +2.00(+2.44%) |
May 20, 2019 | 87.00 | 87.23 | 80.60 | 82.00 | 80,887 | -6.00(-6.82%) |
May 17, 2019 | 92.00 | 92.80 | 86.40 | 88.00 | 99,210 | -5.40(-5.78%) |
May 16, 2019 | 96.40 | 97.40 | 93.00 | 93.40 | 83,352 | -3.00(-3.11%) |
May 15, 2019 | 100.00 | 104.00 | 96.20 | 96.40 | 63,745 | -2.80(-2.82%) |
May 14, 2019 | 117.20 | 117.20 | 97.20 | 99.20 | 199,685 | -9.40(-8.66%) |
May 13, 2019 | 116.00 | 116.00 | 107.20 | 108.60 | 91,141 | -9.80(-8.28%) |
May 10, 2019 | 120.20 | 120.60 | 116.40 | 118.40 | 49,475 | +0.20(+0.17%) |
May 09, 2019 | 117.80 | 119.40 | 116.00 | 118.20 | 40,123 | -1.40(-1.17%) |
May 08, 2019 | 120.80 | 121.60 | 119.00 | 119.60 | 38,537 | -2.00(-1.64%) |
May 07, 2019 | 122.40 | 125.20 | 120.30 | 121.60 | 40,595 | -3.00(-2.41%) |
May 06, 2019 | 126.00 | 126.00 | 121.40 | 124.60 | 94,843 | -7.40(-5.61%) |
May 03, 2019 | 126.40 | 134.90 | 125.20 | 132.00 | 78,550 | +6.20(+4.93%) |
May 02, 2019 | 121.60 | 126.60 | 116.80 | 125.80 | 85,541 | +5.00(+4.14%) |
May 01, 2019 | 119.40 | 124.00 | 119.20 | 120.80 | 60,166 | +2.20(+1.85%) |
Apr 30, 2019 | 115.60 | 119.00 | 115.20 | 118.60 | 53,980 | +2.60(+2.24%) |
Apr 29, 2019 | 115.00 | 116.20 | 113.20 | 116.00 | 38,957 | +0.80(+0.69%) |
Apr 26, 2019 | 116.20 | 117.60 | 112.40 | 115.20 | 42,110 | -1.60(-1.37%) |
Apr 25, 2019 | 117.80 | 118.60 | 115.60 | 116.80 | 37,280 | -2.40(-2.01%) |
Apr 24, 2019 | 117.80 | 119.80 | 115.20 | 119.20 | 42,944 | +0.60(+0.51%) |
Apr 23, 2019 | 114.20 | 120.40 | 112.80 | 118.60 | 36,938 | +2.80(+2.42%) |
Apr 22, 2019 | 115.40 | 116.80 | 111.60 | 115.80 | 42,126 | -3.80(-3.18%) |
Apr 18, 2019 | 119.00 | 121.80 | 117.00 | 119.60 | 38,855 | -0.40(-0.33%) |
Apr 17, 2019 | 124.00 | 127.00 | 117.40 | 120.00 | 47,640 | -3.20(-2.60%) |
Apr 16, 2019 | 117.20 | 125.40 | 117.20 | 123.20 | 100,334 | +6.80(+5.84%) |
Apr 15, 2019 | 112.00 | 117.00 | 111.20 | 116.40 | 77,178 | +5.20(+4.68%) |
Apr 12, 2019 | 106.20 | 111.40 | 105.40 | 111.20 | 57,070 | +5.80(+5.50%) |
Apr 11, 2019 | 101.80 | 105.80 | 101.80 | 105.40 | 49,811 | +3.00(+2.93%) |
Apr 10, 2019 | 101.80 | 103.40 | 99.60 | 102.40 | 24,687 | +1.20(+1.19%) |
Apr 09, 2019 | 104.60 | 104.60 | 101.00 | 101.20 | 23,860 | -3.00(-2.88%) |
Apr 08, 2019 | 106.20 | 106.20 | 102.60 | 104.20 | 24,047 | -2.60(-2.43%) |
Apr 05, 2019 | 103.40 | 108.00 | 102.80 | 106.80 | 20,990 | +4.20(+4.09%) |
Apr 04, 2019 | 102.40 | 104.00 | 101.00 | 102.60 | 26,641 | +0.40(+0.39%) |
Apr 03, 2019 | 101.80 | 103.70 | 101.10 | 102.20 | 26,609 | +1.60(+1.59%) |
Apr 02, 2019 | 104.60 | 104.60 | 100.20 | 100.60 | 30,012 | -4.00(-3.82%) |
Apr 01, 2019 | 107.00 | 108.60 | 102.00 | 104.60 | 49,718 | +0.00(+0.00%) |
Mar 29, 2019 | 101.00 | 106.60 | 101.00 | 104.60 | 115,125 | +4.40(+4.39%) |
Mar 28, 2019 | 96.80 | 101.80 | 96.51 | 100.20 | 41,179 | +3.40(+3.51%) |
Mar 27, 2019 | 98.80 | 99.85 | 95.20 | 96.80 | 32,071 | -1.00(-1.02%) |
Mar 26, 2019 | 97.60 | 99.60 | 97.40 | 97.80 | 25,419 | +1.00(+1.03%) |
Mar 25, 2019 | 95.60 | 97.80 | 95.40 | 96.80 | 30,905 | +1.40(+1.47%) |
Mar 22, 2019 | 97.80 | 101.20 | 94.80 | 95.40 | 33,025 | -4.40(-4.41%) |
Mar 21, 2019 | 95.60 | 103.20 | 95.60 | 99.80 | 98,030 | +4.00(+4.18%) |
Mar 20, 2019 | 100.80 | 101.80 | 95.80 | 95.80 | 129,432 | -6.00(-5.89%) |
Mar 19, 2019 | 103.00 | 105.40 | 101.80 | 101.80 | 52,007 | -1.20(-1.17%) |
Mar 18, 2019 | 105.80 | 106.60 | 101.60 | 103.00 | 98,981 | -1.80(-1.72%) |
Mar 15, 2019 | 109.00 | 109.80 | 104.00 | 104.80 | 128,070 | -3.00(-2.78%) |
Mar 14, 2019 | 113.20 | 116.00 | 107.60 | 107.80 | 75,474 | -4.20(-3.75%) |
Mar 13, 2019 | 115.20 | 117.20 | 111.40 | 112.00 | 86,299 | -3.60(-3.11%) |
Mar 12, 2019 | 116.00 | 119.80 | 115.40 | 115.60 | 50,549 | -2.40(-2.03%) |
Mar 11, 2019 | 112.80 | 120.40 | 112.80 | 118.00 | 94,772 | +6.00(+5.36%) |
Mar 08, 2019 | 110.60 | 115.40 | 109.60 | 112.00 | 101,150 | -4.20(-3.61%) |
Mar 07, 2019 | 123.00 | 123.40 | 113.00 | 116.20 | 84,133 | -7.40(-5.99%) |
Mar 06, 2019 | 132.00 | 132.00 | 123.20 | 123.60 | 84,363 | -8.20(-6.22%) |
Mar 05, 2019 | 134.00 | 137.20 | 131.00 | 131.80 | 193,240 | +7.00(+5.61%) |
Mar 04, 2019 | 121.40 | 131.00 | 121.40 | 124.80 | 78,407 | +3.20(+2.63%) |