Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 101.04 | 101.69 | 100.86 | 100.97 | 145,200 | -1.22(-1.20%) |
May 30, 2019 | 102.25 | 102.89 | 101.83 | 102.19 | 342,300 | +0.08(+0.08%) |
May 29, 2019 | 102.22 | 102.34 | 101.43 | 102.11 | 473,968 | -0.24(-0.23%) |
May 28, 2019 | 102.78 | 103.49 | 102.35 | 102.36 | 132,874 | -0.39(-0.38%) |
May 24, 2019 | 102.78 | 103.34 | 102.42 | 102.75 | 159,800 | +0.49(+0.48%) |
May 23, 2019 | 102.88 | 102.88 | 101.48 | 102.26 | 267,920 | -1.69(-1.63%) |
May 22, 2019 | 104.13 | 104.34 | 103.83 | 103.95 | 136,596 | -0.57(-0.55%) |
May 21, 2019 | 104.03 | 104.57 | 103.33 | 104.53 | 252,052 | +1.64(+1.59%) |
May 20, 2019 | 102.22 | 103.20 | 102.11 | 102.89 | 152,120 | +0.04(+0.04%) |
May 17, 2019 | 102.79 | 103.98 | 102.70 | 102.85 | 250,800 | -0.80(-0.77%) |
May 16, 2019 | 102.45 | 103.81 | 102.45 | 103.64 | 272,832 | +1.54(+1.51%) |
May 15, 2019 | 101.19 | 102.57 | 100.44 | 102.11 | 263,374 | +0.11(+0.11%) |
May 14, 2019 | 101.27 | 102.66 | 101.08 | 102.00 | 246,366 | +1.03(+1.02%) |
May 13, 2019 | 101.08 | 102.00 | 100.25 | 100.97 | 503,546 | -3.02(-2.90%) |
May 10, 2019 | 103.09 | 104.08 | 101.98 | 103.98 | 194,200 | +0.35(+0.34%) |
May 09, 2019 | 102.50 | 103.68 | 101.90 | 103.64 | 377,902 | +0.05(+0.05%) |
May 08, 2019 | 102.54 | 104.08 | 102.51 | 103.58 | 348,384 | +0.88(+0.86%) |
May 07, 2019 | 104.36 | 104.36 | 102.19 | 102.70 | 405,818 | -2.54(-2.41%) |
May 06, 2019 | 103.65 | 105.41 | 103.44 | 105.25 | 341,258 | -0.35(-0.34%) |
May 03, 2019 | 104.64 | 105.65 | 104.64 | 105.60 | 1,284,800 | +1.08(+1.03%) |
May 02, 2019 | 104.86 | 104.86 | 103.76 | 104.52 | 309,564 | -0.53(-0.50%) |
May 01, 2019 | 105.25 | 106.50 | 105.02 | 105.05 | 224,774 | +0.24(+0.23%) |
Apr 30, 2019 | 104.61 | 105.05 | 104.12 | 104.81 | 203,698 | +0.19(+0.18%) |
Apr 29, 2019 | 104.33 | 105.28 | 104.22 | 104.62 | 158,864 | +0.16(+0.15%) |
Apr 26, 2019 | 104.23 | 104.50 | 103.98 | 104.47 | 139,400 | +0.43(+0.41%) |
Apr 25, 2019 | 103.87 | 104.33 | 102.62 | 104.03 | 192,746 | -0.07(-0.07%) |
Apr 24, 2019 | 105.00 | 105.18 | 104.11 | 104.11 | 202,342 | -0.41(-0.39%) |
Apr 23, 2019 | 103.70 | 104.92 | 103.56 | 104.52 | 365,636 | +2.00(+1.95%) |
Apr 22, 2019 | 102.40 | 102.86 | 101.98 | 102.52 | 147,666 | -0.31(-0.30%) |
Apr 18, 2019 | 101.95 | 102.97 | 101.75 | 102.83 | 146,800 | +0.86(+0.84%) |
Apr 17, 2019 | 102.75 | 103.13 | 101.81 | 101.97 | 264,142 | -0.48(-0.47%) |
Apr 16, 2019 | 102.01 | 102.75 | 101.92 | 102.46 | 207,012 | +0.77(+0.75%) |
Apr 15, 2019 | 102.50 | 102.55 | 101.64 | 101.69 | 268,516 | -0.83(-0.80%) |
Apr 12, 2019 | 101.19 | 102.58 | 101.19 | 102.52 | 272,400 | +1.59(+1.58%) |
Apr 11, 2019 | 99.69 | 101.03 | 99.63 | 100.93 | 292,026 | +1.31(+1.31%) |
Apr 10, 2019 | 99.94 | 99.94 | 99.10 | 99.62 | 361,144 | -0.31(-0.31%) |
Apr 09, 2019 | 100.54 | 100.54 | 99.71 | 99.94 | 386,864 | -1.25(-1.24%) |
Apr 08, 2019 | 100.48 | 101.25 | 100.20 | 101.19 | 342,970 | -0.98(-0.95%) |
Apr 05, 2019 | 102.17 | 102.25 | 101.75 | 102.17 | 487,200 | +0.58(+0.57%) |
Apr 04, 2019 | 100.23 | 102.05 | 100.23 | 101.59 | 364,160 | +1.41(+1.41%) |
Apr 03, 2019 | 100.72 | 101.79 | 99.88 | 100.18 | 631,914 | -1.21(-1.20%) |
Apr 02, 2019 | 101.95 | 102.23 | 101.29 | 101.39 | 498,122 | -0.65(-0.63%) |
Apr 01, 2019 | 100.70 | 102.18 | 100.41 | 102.04 | 429,064 | +2.25(+2.25%) |
Mar 29, 2019 | 99.20 | 99.88 | 99.00 | 99.79 | 373,400 | +1.10(+1.11%) |
Mar 28, 2019 | 98.22 | 98.81 | 97.93 | 98.69 | 217,178 | +0.68(+0.70%) |
Mar 27, 2019 | 97.97 | 98.69 | 97.15 | 98.01 | 284,694 | +0.04(+0.04%) |
Mar 26, 2019 | 98.45 | 98.98 | 97.31 | 97.97 | 318,120 | +0.13(+0.14%) |
Mar 25, 2019 | 97.14 | 97.95 | 97.10 | 97.84 | 395,754 | +0.70(+0.72%) |
Mar 22, 2019 | 98.86 | 99.03 | 96.99 | 97.14 | 767,600 | -2.39(-2.41%) |
Mar 21, 2019 | 98.47 | 99.71 | 98.12 | 99.53 | 260,446 | +0.75(+0.76%) |
Mar 20, 2019 | 98.88 | 99.62 | 98.38 | 98.78 | 381,104 | -0.66(-0.67%) |
Mar 19, 2019 | 99.71 | 100.72 | 99.08 | 99.44 | 902,626 | -0.20(-0.20%) |
Mar 18, 2019 | 98.47 | 99.72 | 98.39 | 99.64 | 353,570 | +0.68(+0.69%) |
Mar 15, 2019 | 99.32 | 99.54 | 98.31 | 98.96 | 820,600 | -0.16(-0.16%) |
Mar 14, 2019 | 99.83 | 100.19 | 99.11 | 99.12 | 350,970 | -0.70(-0.70%) |
Mar 13, 2019 | 99.46 | 100.34 | 99.06 | 99.82 | 935,224 | +0.65(+0.66%) |
Mar 12, 2019 | 99.50 | 99.85 | 98.75 | 99.17 | 605,024 | -1.02(-1.02%) |
Mar 11, 2019 | 98.11 | 100.22 | 97.58 | 100.19 | 1,102,752 | -0.30(-0.30%) |
Mar 08, 2019 | 99.88 | 100.52 | 99.61 | 100.49 | 419,000 | -0.26(-0.25%) |
Mar 07, 2019 | 101.27 | 101.28 | 99.73 | 100.75 | 473,776 | -0.74(-0.73%) |
Mar 06, 2019 | 102.41 | 103.17 | 101.45 | 101.49 | 469,242 | -0.96(-0.94%) |
Mar 05, 2019 | 102.81 | 103.14 | 102.41 | 102.45 | 727,290 | -0.54(-0.52%) |
Mar 04, 2019 | 105.24 | 105.34 | 102.45 | 102.99 | 1,039,086 | -1.67(-1.60%) |