Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.05 | 126.87 | 117.30 | 120.90 | 6,620 | -5.40(-4.28%) |
May 30, 2019 | 124.65 | 128.70 | 122.62 | 126.30 | 12,678 | +3.15(+2.56%) |
May 29, 2019 | 125.25 | 126.45 | 119.70 | 123.15 | 8,606 | -2.55(-2.03%) |
May 28, 2019 | 123.75 | 128.25 | 121.95 | 125.70 | 9,210 | +4.05(+3.33%) |
May 24, 2019 | 117.60 | 127.35 | 116.85 | 121.65 | 8,620 | +4.80(+4.11%) |
May 23, 2019 | 113.25 | 117.75 | 112.34 | 116.85 | 4,341 | +2.85(+2.50%) |
May 22, 2019 | 111.15 | 116.25 | 111.15 | 114.00 | 4,199 | +1.65(+1.47%) |
May 21, 2019 | 116.25 | 116.25 | 108.75 | 112.35 | 6,084 | -1.95(-1.71%) |
May 20, 2019 | 111.45 | 115.35 | 109.42 | 114.30 | 3,904 | +2.25(+2.01%) |
May 17, 2019 | 114.90 | 118.50 | 110.20 | 112.05 | 6,986 | -3.90(-3.36%) |
May 16, 2019 | 116.10 | 117.67 | 106.20 | 115.95 | 15,973 | +1.05(+0.91%) |
May 15, 2019 | 108.30 | 116.25 | 106.28 | 114.90 | 4,874 | +5.55(+5.08%) |
May 14, 2019 | 107.70 | 111.00 | 105.15 | 109.35 | 5,048 | +4.95(+4.74%) |
May 13, 2019 | 108.00 | 109.80 | 100.35 | 104.40 | 5,117 | -7.50(-6.70%) |
May 10, 2019 | 111.00 | 112.35 | 108.00 | 111.90 | 2,826 | +0.75(+0.67%) |
May 09, 2019 | 107.25 | 112.20 | 106.50 | 111.15 | 3,197 | +1.95(+1.79%) |
May 08, 2019 | 103.50 | 112.20 | 101.76 | 109.20 | 5,036 | +6.45(+6.28%) |
May 07, 2019 | 103.20 | 104.40 | 101.25 | 102.75 | 3,748 | -1.50(-1.44%) |
May 06, 2019 | 102.45 | 106.50 | 101.40 | 104.25 | 4,610 | -2.40(-2.25%) |
May 03, 2019 | 104.85 | 108.15 | 104.85 | 106.65 | 8,953 | +2.70(+2.60%) |
May 02, 2019 | 108.15 | 108.15 | 96.90 | 103.95 | 9,904 | -4.20(-3.88%) |
May 01, 2019 | 110.40 | 110.40 | 105.30 | 108.15 | 6,932 | -2.10(-1.90%) |
Apr 30, 2019 | 106.50 | 110.40 | 106.50 | 110.25 | 15,081 | +3.00(+2.80%) |
Apr 29, 2019 | 102.60 | 110.70 | 101.55 | 107.25 | 14,495 | +6.00(+5.93%) |
Apr 26, 2019 | 100.95 | 103.50 | 100.20 | 101.25 | 3,346 | +1.20(+1.20%) |
Apr 25, 2019 | 96.15 | 100.80 | 93.15 | 100.05 | 10,017 | +3.60(+3.73%) |
Apr 24, 2019 | 97.20 | 97.50 | 93.90 | 96.45 | 2,243 | +0.15(+0.16%) |
Apr 23, 2019 | 92.25 | 99.30 | 92.25 | 96.30 | 7,748 | +4.05(+4.39%) |
Apr 22, 2019 | 94.50 | 94.50 | 90.60 | 92.25 | 1,873 | -1.95(-2.07%) |
Apr 18, 2019 | 90.90 | 94.20 | 88.50 | 94.20 | 2,386 | +2.62(+2.87%) |
Apr 17, 2019 | 95.70 | 98.55 | 87.45 | 91.58 | 5,073 | -3.67(-3.86%) |
Apr 16, 2019 | 93.15 | 97.05 | 93.15 | 95.25 | 1,518 | +2.10(+2.25%) |
Apr 15, 2019 | 92.55 | 93.15 | 90.30 | 93.15 | 2,780 | +0.15(+0.16%) |
Apr 12, 2019 | 98.70 | 99.60 | 92.70 | 93.00 | 3,393 | -4.65(-4.76%) |
Apr 11, 2019 | 99.90 | 99.90 | 97.35 | 97.65 | 1,994 | -2.40(-2.40%) |
Apr 10, 2019 | 97.35 | 100.50 | 95.39 | 100.05 | 3,981 | +2.85(+2.93%) |
Apr 09, 2019 | 99.75 | 100.50 | 97.20 | 97.20 | 5,234 | -3.30(-3.28%) |
Apr 08, 2019 | 104.85 | 104.85 | 99.60 | 100.50 | 5,567 | -3.30(-3.18%) |
Apr 05, 2019 | 102.15 | 105.00 | 101.40 | 103.80 | 6,693 | +2.25(+2.22%) |
Apr 04, 2019 | 94.20 | 102.00 | 94.20 | 101.55 | 14,816 | +7.35(+7.80%) |
Apr 03, 2019 | 93.45 | 97.20 | 91.35 | 94.20 | 7,235 | +1.20(+1.29%) |
Apr 02, 2019 | 90.76 | 96.00 | 89.48 | 93.00 | 10,447 | +5.55(+6.35%) |
Apr 01, 2019 | 90.15 | 92.10 | 85.50 | 87.45 | 6,593 | +0.30(+0.34%) |
Mar 29, 2019 | 86.85 | 95.10 | 81.30 | 87.15 | 9,626 | +0.68(+0.78%) |
Mar 28, 2019 | 82.50 | 86.85 | 81.34 | 86.47 | 6,078 | +3.07(+3.69%) |
Mar 27, 2019 | 83.10 | 84.45 | 76.80 | 83.40 | 2,905 | +0.15(+0.18%) |
Mar 26, 2019 | 82.80 | 83.40 | 80.55 | 83.25 | 1,286 | +0.60(+0.73%) |
Mar 25, 2019 | 81.60 | 82.80 | 77.85 | 82.65 | 3,407 | +1.20(+1.47%) |
Mar 22, 2019 | 84.75 | 85.50 | 79.20 | 81.45 | 3,600 | -4.50(-5.24%) |
Mar 21, 2019 | 84.00 | 86.25 | 83.70 | 85.95 | 2,137 | +0.90(+1.06%) |
Mar 20, 2019 | 81.41 | 86.70 | 79.63 | 85.05 | 10,996 | +2.70(+3.28%) |
Mar 19, 2019 | 79.65 | 84.60 | 79.20 | 82.35 | 2,659 | +2.70(+3.39%) |
Mar 18, 2019 | 84.90 | 84.90 | 79.65 | 79.65 | 2,483 | -5.70(-6.68%) |
Mar 15, 2019 | 80.25 | 86.25 | 79.65 | 85.35 | 9,000 | +5.25(+6.55%) |
Mar 14, 2019 | 80.85 | 84.60 | 79.80 | 80.10 | 2,488 | -1.80(-2.20%) |
Mar 13, 2019 | 80.10 | 84.48 | 79.65 | 81.90 | 1,811 | +2.70(+3.41%) |
Mar 12, 2019 | 84.45 | 85.35 | 78.75 | 79.20 | 2,822 | -5.25(-6.22%) |
Mar 11, 2019 | 80.40 | 87.60 | 79.05 | 84.45 | 7,222 | +4.05(+5.04%) |
Mar 08, 2019 | 77.55 | 82.35 | 77.55 | 80.40 | 3,213 | +1.80(+2.29%) |
Mar 07, 2019 | 77.70 | 79.50 | 74.62 | 78.60 | 2,025 | +1.35(+1.75%) |
Mar 06, 2019 | 79.20 | 79.80 | 75.00 | 77.25 | 2,931 | -1.35(-1.72%) |
Mar 05, 2019 | 71.25 | 79.35 | 70.05 | 78.60 | 4,181 | +7.35(+10.32%) |
Mar 04, 2019 | 75.30 | 76.05 | 70.20 | 71.25 | 3,871 | -2.70(-3.65%) |