Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.04 | 120.83 | 117.63 | 120.82 | 1,151,463 | +1.90(+1.60%) |
May 30, 2019 | 117.20 | 119.23 | 116.46 | 118.92 | 853,784 | +2.52(+2.17%) |
May 29, 2019 | 112.79 | 117.07 | 109.53 | 116.40 | 1,813,869 | +12.20(+11.71%) |
May 28, 2019 | 103.82 | 105.93 | 103.82 | 104.20 | 2,642,398 | +0.75(+0.72%) |
May 24, 2019 | 103.51 | 104.28 | 102.63 | 103.45 | 429,911 | +0.47(+0.45%) |
May 23, 2019 | 103.77 | 104.14 | 102.29 | 102.99 | 387,049 | -0.09(-0.09%) |
May 22, 2019 | 103.01 | 103.68 | 102.81 | 103.08 | 320,630 | -0.10(-0.10%) |
May 21, 2019 | 102.49 | 103.72 | 102.10 | 103.17 | 257,669 | +1.12(+1.10%) |
May 20, 2019 | 102.34 | 102.72 | 101.58 | 102.05 | 339,508 | -0.44(-0.43%) |
May 17, 2019 | 102.71 | 103.85 | 102.31 | 102.49 | 242,127 | -1.10(-1.06%) |
May 16, 2019 | 103.45 | 104.50 | 103.22 | 103.59 | 351,270 | +0.50(+0.48%) |
May 15, 2019 | 101.56 | 103.48 | 101.37 | 103.10 | 357,229 | +0.95(+0.93%) |
May 14, 2019 | 103.69 | 103.98 | 101.71 | 102.14 | 559,301 | +0.05(+0.05%) |
May 13, 2019 | 101.67 | 102.78 | 100.62 | 102.09 | 429,511 | -1.80(-1.73%) |
May 10, 2019 | 103.32 | 104.56 | 101.45 | 103.89 | 371,745 | +0.19(+0.18%) |
May 09, 2019 | 102.94 | 103.89 | 102.38 | 103.70 | 257,894 | +0.00(+0.00%) |
May 08, 2019 | 103.67 | 104.64 | 103.19 | 103.70 | 483,191 | -0.25(-0.24%) |
May 07, 2019 | 104.56 | 104.94 | 103.40 | 103.95 | 313,894 | -2.03(-1.91%) |
May 06, 2019 | 102.53 | 106.77 | 102.20 | 105.98 | 352,166 | +2.07(+1.99%) |
May 03, 2019 | 103.25 | 104.21 | 102.88 | 103.91 | 303,816 | +0.96(+0.94%) |
May 02, 2019 | 102.27 | 103.01 | 101.76 | 102.95 | 415,417 | +0.37(+0.36%) |
May 01, 2019 | 104.94 | 105.48 | 102.53 | 102.58 | 534,452 | -2.29(-2.18%) |
Apr 30, 2019 | 105.11 | 106.10 | 104.20 | 104.86 | 385,502 | -0.07(-0.07%) |
Apr 29, 2019 | 104.03 | 105.64 | 103.89 | 104.93 | 426,288 | +0.77(+0.74%) |
Apr 26, 2019 | 103.14 | 104.33 | 102.69 | 104.16 | 282,079 | +1.23(+1.20%) |
Apr 25, 2019 | 102.45 | 103.24 | 101.50 | 102.93 | 397,397 | +0.08(+0.08%) |
Apr 24, 2019 | 103.25 | 104.32 | 102.60 | 102.85 | 345,851 | +0.01(+0.01%) |
Apr 23, 2019 | 100.84 | 102.93 | 100.23 | 102.84 | 443,299 | +2.92(+2.92%) |
Apr 22, 2019 | 98.90 | 100.08 | 98.50 | 99.92 | 201,804 | +0.55(+0.55%) |
Apr 18, 2019 | 98.90 | 99.73 | 98.18 | 99.37 | 258,228 | +0.83(+0.85%) |
Apr 17, 2019 | 100.16 | 100.61 | 97.92 | 98.53 | 274,667 | -1.05(-1.06%) |
Apr 16, 2019 | 99.58 | 100.18 | 99.19 | 99.59 | 217,057 | +0.30(+0.30%) |
Apr 15, 2019 | 99.87 | 100.16 | 98.73 | 99.29 | 203,878 | -0.65(-0.65%) |
Apr 12, 2019 | 99.64 | 100.75 | 99.54 | 99.94 | 288,419 | +0.77(+0.77%) |
Apr 11, 2019 | 98.34 | 99.30 | 98.15 | 99.17 | 356,795 | +0.89(+0.91%) |
Apr 10, 2019 | 97.80 | 98.68 | 97.29 | 98.28 | 330,985 | +0.88(+0.91%) |
Apr 09, 2019 | 97.15 | 97.99 | 96.86 | 97.39 | 258,184 | -0.42(-0.43%) |
Apr 08, 2019 | 97.38 | 97.88 | 96.44 | 97.81 | 254,659 | -0.21(-0.21%) |
Apr 05, 2019 | 97.51 | 98.10 | 97.51 | 98.02 | 368,625 | +0.78(+0.80%) |
Apr 04, 2019 | 97.28 | 98.48 | 96.78 | 97.24 | 265,508 | +0.04(+0.04%) |
Apr 03, 2019 | 97.46 | 97.78 | 96.74 | 97.20 | 224,831 | +0.07(+0.07%) |
Apr 02, 2019 | 97.42 | 97.66 | 96.53 | 97.13 | 281,142 | -0.48(-0.49%) |
Apr 01, 2019 | 99.00 | 99.00 | 96.90 | 97.61 | 566,646 | +3.34(+3.54%) |
Mar 29, 2019 | 93.90 | 94.40 | 93.21 | 94.27 | 357,052 | +0.54(+0.57%) |
Mar 28, 2019 | 92.45 | 93.78 | 92.43 | 93.73 | 212,926 | +1.35(+1.46%) |
Mar 27, 2019 | 92.94 | 93.48 | 91.57 | 92.38 | 252,253 | -0.58(-0.62%) |
Mar 26, 2019 | 93.42 | 93.43 | 92.18 | 92.96 | 260,491 | +0.27(+0.29%) |
Mar 25, 2019 | 91.30 | 93.03 | 91.30 | 92.69 | 278,469 | +1.34(+1.47%) |
Mar 22, 2019 | 93.50 | 93.55 | 91.35 | 91.35 | 330,484 | -2.80(-2.98%) |
Mar 21, 2019 | 91.97 | 94.33 | 91.97 | 94.15 | 246,259 | +1.82(+1.97%) |
Mar 20, 2019 | 92.00 | 93.15 | 91.65 | 92.33 | 190,561 | +0.23(+0.25%) |
Mar 19, 2019 | 92.48 | 93.31 | 91.88 | 92.11 | 228,090 | -0.23(-0.25%) |
Mar 18, 2019 | 90.36 | 92.66 | 90.36 | 92.33 | 256,009 | +1.78(+1.96%) |
Mar 15, 2019 | 91.65 | 91.65 | 90.40 | 90.56 | 820,978 | -1.02(-1.12%) |
Mar 14, 2019 | 91.84 | 92.42 | 91.25 | 91.58 | 285,317 | -0.28(-0.30%) |
Mar 13, 2019 | 91.46 | 92.11 | 90.93 | 91.86 | 308,739 | +0.78(+0.85%) |
Mar 12, 2019 | 91.05 | 91.33 | 89.99 | 91.08 | 328,891 | -0.06(-0.07%) |
Mar 11, 2019 | 89.01 | 91.17 | 88.69 | 91.14 | 430,412 | +0.64(+0.70%) |
Mar 08, 2019 | 89.33 | 90.59 | 88.73 | 90.51 | 258,430 | +0.45(+0.50%) |
Mar 07, 2019 | 90.08 | 90.61 | 89.06 | 90.06 | 240,974 | -0.26(-0.29%) |
Mar 06, 2019 | 90.76 | 91.41 | 90.28 | 90.32 | 208,862 | -0.63(-0.69%) |
Mar 05, 2019 | 92.32 | 92.89 | 90.39 | 90.94 | 318,380 | -1.57(-1.70%) |
Mar 04, 2019 | 93.54 | 93.54 | 91.84 | 92.51 | 443,523 | -0.66(-0.70%) |