Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 105.21 | 106.13 | 102.18 | 102.35 | 2,474,102 | -2.40(-2.29%) |
Jun 27, 2019 | 104.53 | 106.27 | 103.89 | 104.75 | 494,379 | +0.21(+0.20%) |
Jun 26, 2019 | 105.86 | 106.47 | 104.55 | 104.55 | 580,731 | -1.63(-1.54%) |
Jun 25, 2019 | 106.29 | 107.02 | 105.14 | 106.17 | 800,099 | +0.15(+0.14%) |
Jun 24, 2019 | 104.91 | 106.75 | 104.91 | 106.03 | 628,382 | +0.90(+0.86%) |
Jun 21, 2019 | 106.04 | 106.81 | 105.13 | 105.13 | 642,015 | -0.63(-0.60%) |
Jun 20, 2019 | 104.88 | 105.82 | 103.80 | 105.76 | 515,049 | +0.83(+0.79%) |
Jun 19, 2019 | 105.87 | 105.87 | 104.00 | 104.93 | 844,508 | -0.10(-0.09%) |
Jun 18, 2019 | 104.98 | 105.87 | 104.08 | 105.03 | 852,122 | -0.36(-0.34%) |
Jun 17, 2019 | 106.08 | 106.86 | 104.75 | 105.39 | 379,076 | -1.03(-0.97%) |
Jun 14, 2019 | 106.47 | 107.46 | 104.94 | 106.41 | 389,603 | +0.47(+0.45%) |
Jun 13, 2019 | 106.38 | 106.38 | 103.83 | 105.94 | 537,247 | -0.43(-0.41%) |
Jun 12, 2019 | 106.24 | 107.45 | 104.53 | 106.37 | 624,680 | -0.33(-0.31%) |
Jun 11, 2019 | 109.67 | 109.67 | 104.72 | 106.70 | 971,967 | -3.06(-2.79%) |
Jun 10, 2019 | 109.67 | 111.52 | 109.17 | 109.76 | 476,405 | -0.18(-0.16%) |
Jun 07, 2019 | 110.63 | 110.63 | 108.76 | 109.94 | 457,743 | +0.24(+0.22%) |
Jun 06, 2019 | 110.87 | 110.95 | 109.55 | 109.70 | 689,063 | +0.15(+0.14%) |
Jun 05, 2019 | 108.70 | 110.41 | 108.40 | 109.55 | 718,340 | +0.97(+0.89%) |
Jun 04, 2019 | 108.15 | 108.94 | 106.77 | 108.58 | 707,682 | +0.79(+0.73%) |
Jun 03, 2019 | 106.92 | 108.35 | 106.20 | 107.79 | 978,652 | +0.59(+0.55%) |
May 31, 2019 | 105.33 | 108.32 | 104.60 | 107.20 | 1,229,052 | +1.92(+1.82%) |
May 30, 2019 | 106.94 | 107.36 | 103.24 | 105.29 | 798,914 | -0.36(-0.34%) |
May 29, 2019 | 101.53 | 106.03 | 101.53 | 105.64 | 848,589 | +1.74(+1.68%) |
May 28, 2019 | 105.33 | 106.22 | 103.90 | 103.90 | 709,665 | -1.43(-1.36%) |
May 24, 2019 | 104.47 | 105.76 | 103.47 | 105.33 | 378,141 | +0.73(+0.70%) |
May 23, 2019 | 106.15 | 106.89 | 104.33 | 104.60 | 708,660 | -1.56(-1.47%) |
May 22, 2019 | 105.09 | 106.26 | 104.45 | 106.15 | 406,003 | +0.44(+0.42%) |
May 21, 2019 | 105.62 | 106.36 | 104.39 | 105.71 | 664,610 | -0.30(-0.28%) |
May 20, 2019 | 104.64 | 106.21 | 104.57 | 106.01 | 484,885 | +1.82(+1.75%) |
May 17, 2019 | 102.72 | 104.95 | 102.72 | 104.18 | 588,840 | +0.53(+0.51%) |
May 16, 2019 | 102.20 | 103.80 | 102.20 | 103.65 | 642,729 | +1.35(+1.32%) |
May 15, 2019 | 102.93 | 103.36 | 101.43 | 102.30 | 667,114 | -1.17(-1.13%) |
May 14, 2019 | 101.44 | 104.02 | 101.44 | 103.47 | 862,733 | +1.90(+1.87%) |
May 13, 2019 | 100.48 | 101.86 | 100.48 | 101.57 | 605,752 | -0.28(-0.27%) |
May 10, 2019 | 101.82 | 102.56 | 100.67 | 101.85 | 735,162 | -0.18(-0.17%) |
May 09, 2019 | 100.34 | 102.88 | 100.34 | 102.03 | 1,015,217 | +0.95(+0.94%) |
May 08, 2019 | 100.02 | 101.44 | 99.98 | 101.07 | 1,367,774 | +0.84(+0.84%) |
May 07, 2019 | 101.41 | 102.36 | 99.84 | 100.23 | 990,363 | -1.27(-1.25%) |
May 06, 2019 | 98.68 | 102.33 | 98.48 | 101.50 | 715,399 | +2.06(+2.07%) |
May 03, 2019 | 99.26 | 100.77 | 98.93 | 99.45 | 718,915 | +1.06(+1.08%) |
May 02, 2019 | 99.11 | 99.38 | 98.29 | 98.38 | 1,024,489 | -1.12(-1.13%) |
May 01, 2019 | 99.69 | 100.45 | 99.24 | 99.51 | 519,240 | -0.56(-0.56%) |
Apr 30, 2019 | 99.89 | 100.30 | 99.34 | 100.07 | 789,140 | +0.60(+0.60%) |
Apr 29, 2019 | 99.67 | 100.62 | 99.12 | 99.47 | 419,122 | -0.54(-0.54%) |
Apr 26, 2019 | 99.81 | 100.92 | 99.43 | 100.01 | 339,860 | -0.19(-0.19%) |
Apr 25, 2019 | 99.19 | 100.36 | 98.96 | 100.19 | 393,621 | +0.38(+0.38%) |
Apr 24, 2019 | 99.27 | 100.08 | 99.27 | 99.81 | 610,750 | +0.23(+0.23%) |
Apr 23, 2019 | 100.12 | 100.45 | 99.16 | 99.58 | 522,118 | +0.05(+0.05%) |
Apr 22, 2019 | 99.44 | 99.82 | 98.60 | 99.54 | 496,165 | -0.19(-0.19%) |
Apr 18, 2019 | 99.61 | 100.14 | 98.79 | 99.72 | 655,756 | +0.45(+0.46%) |
Apr 17, 2019 | 96.59 | 99.63 | 96.59 | 99.27 | 653,328 | +1.84(+1.89%) |
Apr 16, 2019 | 96.05 | 97.78 | 96.05 | 97.43 | 473,926 | +1.22(+1.27%) |
Apr 15, 2019 | 95.08 | 96.85 | 94.78 | 96.21 | 486,440 | +1.52(+1.60%) |
Apr 12, 2019 | 94.55 | 96.06 | 94.52 | 94.69 | 443,331 | +0.24(+0.25%) |
Apr 11, 2019 | 94.93 | 95.17 | 93.90 | 94.45 | 581,295 | -0.23(-0.24%) |
Apr 10, 2019 | 93.20 | 94.87 | 92.60 | 94.68 | 912,096 | +1.21(+1.30%) |
Apr 09, 2019 | 94.29 | 95.03 | 93.14 | 93.47 | 487,755 | -0.67(-0.71%) |
Apr 08, 2019 | 94.73 | 95.02 | 93.90 | 94.14 | 427,945 | -0.26(-0.27%) |
Apr 05, 2019 | 94.20 | 94.66 | 93.61 | 94.39 | 750,291 | +0.10(+0.10%) |
Apr 04, 2019 | 94.07 | 94.87 | 92.87 | 94.30 | 441,495 | +0.05(+0.05%) |
Apr 03, 2019 | 95.15 | 95.82 | 94.22 | 94.25 | 615,378 | -0.79(-0.83%) |
Apr 02, 2019 | 94.89 | 96.00 | 94.80 | 95.03 | 467,679 | -0.33(-0.34%) |