Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.00 | 87.20 | 81.20 | 82.40 | 19,350 | -6.40(-7.21%) |
May 30, 2019 | 83.00 | 90.80 | 80.80 | 88.80 | 41,811 | +6.40(+7.77%) |
May 29, 2019 | 84.20 | 85.13 | 80.40 | 82.40 | 29,922 | -2.60(-3.06%) |
May 28, 2019 | 91.00 | 92.00 | 83.80 | 85.00 | 32,118 | -6.00(-6.59%) |
May 24, 2019 | 92.40 | 94.00 | 90.40 | 91.00 | 12,530 | -1.20(-1.30%) |
May 23, 2019 | 94.60 | 95.00 | 90.40 | 92.20 | 15,593 | -3.20(-3.35%) |
May 22, 2019 | 95.40 | 99.20 | 93.60 | 95.40 | 16,412 | +0.00(+0.00%) |
May 21, 2019 | 92.80 | 97.00 | 92.80 | 95.40 | 16,310 | +2.60(+2.80%) |
May 20, 2019 | 92.00 | 93.00 | 89.40 | 92.80 | 22,267 | +0.40(+0.43%) |
May 17, 2019 | 98.80 | 101.60 | 92.00 | 92.40 | 25,295 | -7.00(-7.04%) |
May 16, 2019 | 102.20 | 104.20 | 99.00 | 99.40 | 17,863 | -2.80(-2.74%) |
May 15, 2019 | 102.80 | 105.60 | 101.00 | 102.20 | 21,001 | -1.80(-1.73%) |
May 14, 2019 | 100.40 | 104.80 | 99.20 | 104.00 | 18,060 | +3.60(+3.59%) |
May 13, 2019 | 101.00 | 102.00 | 98.20 | 100.40 | 22,285 | -3.00(-2.90%) |
May 10, 2019 | 101.40 | 103.40 | 97.40 | 103.40 | 22,655 | +1.60(+1.57%) |
May 09, 2019 | 103.80 | 104.80 | 99.60 | 101.80 | 15,210 | -3.00(-2.86%) |
May 08, 2019 | 100.20 | 105.80 | 100.00 | 104.80 | 14,332 | +3.80(+3.76%) |
May 07, 2019 | 101.60 | 103.00 | 99.40 | 101.00 | 12,272 | -2.40(-2.32%) |
May 06, 2019 | 102.00 | 104.40 | 98.80 | 103.40 | 15,227 | -0.60(-0.58%) |
May 03, 2019 | 101.60 | 107.60 | 101.60 | 104.00 | 25,895 | +2.20(+2.16%) |
May 02, 2019 | 98.20 | 102.80 | 96.60 | 101.80 | 25,256 | +4.60(+4.73%) |
May 01, 2019 | 97.00 | 99.00 | 91.20 | 97.20 | 59,670 | -4.20(-4.14%) |
Apr 30, 2019 | 102.00 | 103.00 | 99.20 | 101.40 | 22,546 | +0.20(+0.20%) |
Apr 29, 2019 | 101.20 | 104.40 | 100.00 | 101.20 | 20,063 | -1.00(-0.98%) |
Apr 26, 2019 | 98.00 | 102.80 | 97.80 | 102.20 | 17,955 | +3.80(+3.86%) |
Apr 25, 2019 | 101.00 | 101.00 | 97.00 | 98.40 | 20,757 | -3.20(-3.15%) |
Apr 24, 2019 | 99.40 | 101.80 | 98.20 | 101.60 | 40,400 | +1.80(+1.80%) |
Apr 23, 2019 | 98.40 | 100.80 | 96.20 | 99.80 | 35,677 | +1.20(+1.22%) |
Apr 22, 2019 | 101.80 | 101.80 | 96.60 | 98.60 | 31,315 | -3.00(-2.95%) |
Apr 18, 2019 | 103.00 | 104.73 | 101.00 | 101.60 | 25,650 | -2.40(-2.31%) |
Apr 17, 2019 | 108.00 | 109.00 | 102.80 | 104.00 | 21,537 | -2.20(-2.07%) |
Apr 16, 2019 | 103.40 | 108.60 | 102.00 | 106.20 | 25,238 | +2.00(+1.92%) |
Apr 15, 2019 | 113.20 | 114.80 | 100.00 | 104.20 | 56,641 | -9.00(-7.95%) |
Apr 12, 2019 | 119.00 | 119.00 | 111.60 | 113.20 | 39,295 | -4.20(-3.58%) |
Apr 11, 2019 | 120.00 | 120.20 | 117.00 | 117.40 | 17,295 | -2.60(-2.17%) |
Apr 10, 2019 | 119.80 | 121.60 | 118.00 | 120.00 | 22,977 | +0.00(+0.00%) |
Apr 09, 2019 | 123.00 | 124.40 | 119.60 | 120.00 | 24,842 | -3.60(-2.91%) |
Apr 08, 2019 | 123.60 | 125.40 | 122.00 | 123.60 | 37,858 | +2.00(+1.64%) |
Apr 05, 2019 | 121.20 | 122.80 | 120.20 | 121.60 | 15,335 | +0.60(+0.50%) |
Apr 04, 2019 | 123.80 | 125.60 | 120.60 | 121.00 | 26,085 | -2.00(-1.63%) |
Apr 03, 2019 | 124.20 | 127.00 | 122.40 | 123.00 | 20,020 | -0.60(-0.49%) |
Apr 02, 2019 | 121.40 | 125.00 | 117.80 | 123.60 | 40,601 | +2.00(+1.64%) |
Apr 01, 2019 | 128.00 | 128.00 | 120.00 | 121.60 | 33,549 | -5.20(-4.10%) |
Mar 29, 2019 | 123.80 | 135.80 | 121.60 | 126.80 | 91,020 | +3.40(+2.76%) |
Mar 28, 2019 | 117.80 | 125.00 | 117.80 | 123.40 | 42,328 | +5.00(+4.22%) |
Mar 27, 2019 | 119.00 | 120.00 | 116.60 | 118.40 | 20,053 | -1.80(-1.50%) |
Mar 26, 2019 | 119.60 | 121.60 | 118.20 | 120.20 | 19,657 | +1.60(+1.35%) |
Mar 25, 2019 | 120.80 | 121.80 | 116.40 | 118.60 | 34,595 | -2.00(-1.66%) |
Mar 22, 2019 | 126.00 | 126.60 | 118.40 | 120.60 | 52,205 | -3.80(-3.05%) |
Mar 21, 2019 | 115.40 | 127.60 | 115.00 | 124.40 | 93,008 | +8.40(+7.24%) |
Mar 20, 2019 | 117.80 | 118.00 | 112.80 | 116.00 | 39,077 | -2.40(-2.03%) |
Mar 19, 2019 | 121.20 | 121.40 | 118.00 | 118.40 | 17,958 | -0.80(-0.67%) |
Mar 18, 2019 | 120.20 | 123.60 | 116.40 | 119.20 | 59,490 | +0.80(+0.68%) |
Mar 15, 2019 | 121.80 | 123.60 | 118.20 | 118.40 | 52,085 | -3.20(-2.63%) |
Mar 14, 2019 | 122.40 | 124.00 | 119.20 | 121.60 | 27,964 | -1.20(-0.98%) |
Mar 13, 2019 | 123.40 | 128.60 | 121.00 | 122.80 | 50,289 | -0.40(-0.32%) |
Mar 12, 2019 | 122.80 | 128.00 | 120.80 | 123.20 | 28,937 | +0.80(+0.65%) |
Mar 11, 2019 | 117.40 | 125.60 | 116.00 | 122.40 | 47,680 | +4.60(+3.90%) |
Mar 08, 2019 | 118.00 | 124.40 | 115.40 | 117.80 | 60,110 | -1.00(-0.84%) |
Mar 07, 2019 | 119.80 | 120.40 | 116.20 | 118.80 | 40,558 | -1.20(-1.00%) |
Mar 06, 2019 | 121.40 | 122.80 | 115.80 | 120.00 | 65,311 | -1.60(-1.32%) |
Mar 05, 2019 | 128.40 | 129.00 | 121.00 | 121.60 | 61,836 | -7.80(-6.03%) |
Mar 04, 2019 | 132.20 | 134.80 | 123.00 | 129.40 | 70,745 | -2.20(-1.67%) |