Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.72 | 110.55 | 107.29 | 109.21 | 932,600 | -1.16(-1.05%) |
May 30, 2019 | 110.68 | 111.77 | 109.13 | 110.37 | 683,317 | +1.38(+1.27%) |
May 29, 2019 | 112.00 | 112.33 | 108.59 | 108.99 | 1,539,475 | -3.75(-3.33%) |
May 28, 2019 | 113.00 | 116.00 | 111.53 | 112.74 | 1,024,975 | +0.41(+0.36%) |
May 24, 2019 | 111.71 | 114.08 | 110.30 | 112.33 | 1,496,300 | +1.09(+0.98%) |
May 23, 2019 | 111.52 | 112.24 | 108.10 | 111.24 | 1,168,406 | -1.67(-1.48%) |
May 22, 2019 | 112.96 | 116.13 | 112.75 | 112.91 | 1,497,525 | -0.50(-0.44%) |
May 21, 2019 | 111.28 | 115.00 | 111.28 | 113.41 | 2,085,223 | +3.96(+3.62%) |
May 20, 2019 | 107.69 | 111.19 | 107.00 | 109.45 | 1,101,736 | -0.53(-0.48%) |
May 17, 2019 | 109.46 | 111.81 | 107.44 | 109.98 | 1,503,400 | -1.35(-1.21%) |
May 16, 2019 | 106.52 | 111.90 | 106.52 | 111.33 | 1,625,595 | +5.77(+5.47%) |
May 15, 2019 | 103.50 | 107.90 | 102.47 | 105.56 | 1,117,749 | +1.98(+1.91%) |
May 14, 2019 | 99.92 | 103.88 | 99.85 | 103.58 | 562,015 | +4.19(+4.22%) |
May 13, 2019 | 101.32 | 102.19 | 98.88 | 99.39 | 1,163,306 | -4.66(-4.48%) |
May 10, 2019 | 102.19 | 104.27 | 99.25 | 104.05 | 987,200 | +1.81(+1.77%) |
May 09, 2019 | 99.34 | 103.19 | 97.55 | 102.24 | 1,336,394 | +0.77(+0.76%) |
May 08, 2019 | 100.82 | 102.73 | 99.77 | 101.47 | 421,832 | -0.08(-0.08%) |
May 07, 2019 | 103.44 | 104.75 | 99.53 | 101.55 | 843,953 | -3.40(-3.24%) |
May 06, 2019 | 102.50 | 105.10 | 97.77 | 104.95 | 1,129,292 | -0.06(-0.06%) |
May 03, 2019 | 103.69 | 105.13 | 102.75 | 105.01 | 881,000 | +2.45(+2.39%) |
May 02, 2019 | 101.80 | 103.66 | 99.81 | 102.56 | 559,962 | +0.49(+0.48%) |
May 01, 2019 | 104.49 | 104.54 | 101.61 | 102.07 | 691,938 | -1.33(-1.29%) |
Apr 30, 2019 | 103.14 | 104.92 | 100.60 | 103.40 | 1,406,733 | +0.80(+0.78%) |
Apr 29, 2019 | 102.86 | 104.81 | 102.25 | 102.60 | 1,393,471 | +0.56(+0.55%) |
Apr 26, 2019 | 98.01 | 102.74 | 97.26 | 102.04 | 1,794,100 | +4.20(+4.29%) |
Apr 25, 2019 | 95.99 | 98.05 | 95.47 | 97.84 | 760,792 | +2.67(+2.81%) |
Apr 24, 2019 | 95.44 | 96.82 | 94.61 | 95.17 | 1,303,463 | +0.43(+0.45%) |
Apr 23, 2019 | 93.45 | 95.07 | 92.83 | 94.74 | 616,070 | +1.87(+2.01%) |
Apr 22, 2019 | 89.23 | 93.27 | 89.23 | 92.87 | 786,994 | +2.82(+3.13%) |
Apr 18, 2019 | 89.88 | 91.43 | 87.63 | 90.05 | 1,150,300 | -0.31(-0.34%) |
Apr 17, 2019 | 94.58 | 94.58 | 88.88 | 90.36 | 1,784,615 | -3.47(-3.70%) |
Apr 16, 2019 | 97.99 | 99.30 | 93.10 | 93.83 | 1,042,464 | -3.48(-3.58%) |
Apr 15, 2019 | 96.80 | 99.55 | 95.51 | 97.31 | 1,072,022 | +0.72(+0.75%) |
Apr 12, 2019 | 96.25 | 97.20 | 94.28 | 96.59 | 973,200 | +0.89(+0.93%) |
Apr 11, 2019 | 95.37 | 96.39 | 93.66 | 95.70 | 772,418 | +0.27(+0.28%) |
Apr 10, 2019 | 92.84 | 96.12 | 92.20 | 95.43 | 1,159,157 | +2.86(+3.09%) |
Apr 09, 2019 | 90.55 | 93.72 | 89.97 | 92.57 | 1,571,585 | +1.75(+1.93%) |
Apr 08, 2019 | 89.51 | 91.19 | 87.31 | 90.82 | 813,387 | +0.56(+0.62%) |
Apr 05, 2019 | 90.91 | 91.45 | 89.03 | 90.26 | 978,600 | -0.54(-0.59%) |
Apr 04, 2019 | 93.01 | 93.20 | 87.20 | 90.80 | 1,532,399 | -1.80(-1.94%) |
Apr 03, 2019 | 92.00 | 93.62 | 91.57 | 92.60 | 665,665 | +1.41(+1.55%) |
Apr 02, 2019 | 90.02 | 91.44 | 88.34 | 91.19 | 952,880 | +1.24(+1.38%) |
Apr 01, 2019 | 92.20 | 93.00 | 89.00 | 89.95 | 871,891 | -1.03(-1.13%) |
Mar 29, 2019 | 90.86 | 91.89 | 89.95 | 90.98 | 1,447,400 | +1.46(+1.63%) |
Mar 28, 2019 | 89.08 | 91.04 | 87.66 | 89.52 | 1,755,723 | +1.04(+1.18%) |
Mar 27, 2019 | 91.30 | 91.39 | 85.90 | 88.48 | 1,005,030 | -2.92(-3.19%) |
Mar 26, 2019 | 90.82 | 92.86 | 90.42 | 91.40 | 892,070 | +1.66(+1.85%) |
Mar 25, 2019 | 90.30 | 90.93 | 87.80 | 89.74 | 2,160,389 | -0.66(-0.73%) |
Mar 22, 2019 | 98.42 | 98.75 | 89.59 | 90.40 | 3,138,400 | -8.89(-8.95%) |
Mar 21, 2019 | 93.88 | 100.00 | 93.24 | 99.29 | 3,064,687 | +4.82(+5.10%) |
Mar 20, 2019 | 94.76 | 96.00 | 92.18 | 94.47 | 1,414,931 | -0.91(-0.95%) |
Mar 19, 2019 | 94.17 | 96.56 | 92.64 | 95.38 | 1,270,531 | +2.14(+2.30%) |
Mar 18, 2019 | 95.00 | 96.71 | 91.92 | 93.24 | 1,686,883 | -2.14(-2.24%) |
Mar 15, 2019 | 94.61 | 95.91 | 93.91 | 95.38 | 2,866,700 | +0.54(+0.57%) |
Mar 14, 2019 | 89.71 | 97.00 | 89.19 | 94.84 | 2,258,960 | +4.88(+5.42%) |
Mar 13, 2019 | 90.17 | 92.42 | 89.72 | 89.96 | 2,513,648 | -0.57(-0.63%) |
Mar 12, 2019 | 95.65 | 96.00 | 87.90 | 90.53 | 5,731,766 | -3.04(-3.25%) |
Mar 11, 2019 | 91.00 | 93.99 | 90.99 | 93.57 | 3,647,496 | +2.98(+3.29%) |
Mar 08, 2019 | 87.04 | 91.35 | 83.00 | 90.59 | 1,967,400 | -0.50(-0.55%) |
Mar 07, 2019 | 90.69 | 92.88 | 89.75 | 91.09 | 1,528,911 | +0.04(+0.04%) |
Mar 06, 2019 | 93.22 | 93.73 | 90.77 | 91.05 | 1,567,205 | -2.59(-2.77%) |
Mar 05, 2019 | 93.10 | 94.22 | 90.81 | 93.64 | 827,677 | +0.87(+0.94%) |
Mar 04, 2019 | 97.06 | 99.64 | 89.60 | 92.77 | 1,820,304 | -3.05(-3.18%) |