Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 87.62 | 88.82 | 87.09 | 87.70 | 387,100 | -1.12(-1.26%) |
May 30, 2019 | 89.15 | 89.90 | 87.40 | 88.82 | 282,806 | -0.25(-0.28%) |
May 29, 2019 | 87.65 | 89.66 | 87.43 | 89.07 | 280,223 | +0.35(+0.39%) |
May 28, 2019 | 88.88 | 89.94 | 87.66 | 88.72 | 261,877 | +1.29(+1.48%) |
May 24, 2019 | 86.85 | 87.98 | 84.74 | 87.43 | 273,900 | +1.17(+1.36%) |
May 23, 2019 | 87.70 | 88.40 | 84.94 | 86.26 | 260,359 | -2.97(-3.33%) |
May 22, 2019 | 90.03 | 90.66 | 88.97 | 89.23 | 172,939 | -1.30(-1.44%) |
May 21, 2019 | 89.91 | 91.87 | 89.32 | 90.53 | 270,687 | +1.12(+1.25%) |
May 20, 2019 | 90.10 | 90.39 | 88.25 | 89.41 | 255,204 | -1.87(-2.05%) |
May 17, 2019 | 91.46 | 92.64 | 90.63 | 91.28 | 376,100 | -1.45(-1.56%) |
May 16, 2019 | 92.58 | 93.93 | 92.13 | 92.73 | 286,904 | +0.42(+0.45%) |
May 15, 2019 | 92.04 | 93.86 | 92.04 | 92.31 | 287,157 | -1.48(-1.58%) |
May 14, 2019 | 92.97 | 94.78 | 91.91 | 93.79 | 249,699 | +1.16(+1.25%) |
May 13, 2019 | 95.47 | 95.57 | 92.30 | 92.63 | 273,847 | -5.40(-5.51%) |
May 10, 2019 | 97.51 | 98.85 | 95.79 | 98.03 | 242,700 | -0.15(-0.15%) |
May 09, 2019 | 99.06 | 99.06 | 96.75 | 98.18 | 305,483 | -2.02(-2.02%) |
May 08, 2019 | 102.55 | 103.34 | 100.11 | 100.20 | 266,947 | -2.78(-2.70%) |
May 07, 2019 | 102.12 | 104.19 | 100.47 | 102.98 | 285,034 | -0.72(-0.69%) |
May 06, 2019 | 102.15 | 104.43 | 101.71 | 103.70 | 337,385 | -0.79(-0.76%) |
May 03, 2019 | 102.46 | 104.64 | 99.77 | 104.49 | 545,500 | +2.04(+1.99%) |
May 02, 2019 | 110.95 | 110.95 | 100.17 | 102.45 | 708,605 | -8.34(-7.53%) |
May 01, 2019 | 115.69 | 115.88 | 110.66 | 110.79 | 256,080 | -4.22(-3.67%) |
Apr 30, 2019 | 115.38 | 115.38 | 113.41 | 115.01 | 182,773 | +0.05(+0.04%) |
Apr 29, 2019 | 115.37 | 116.44 | 113.80 | 114.96 | 195,295 | -0.19(-0.17%) |
Apr 26, 2019 | 112.76 | 116.88 | 111.44 | 115.15 | 215,200 | +2.62(+2.33%) |
Apr 25, 2019 | 113.09 | 113.78 | 110.12 | 112.53 | 301,248 | -1.00(-0.88%) |
Apr 24, 2019 | 114.00 | 114.71 | 113.09 | 113.53 | 240,031 | -0.05(-0.04%) |
Apr 23, 2019 | 110.93 | 114.27 | 110.04 | 113.58 | 243,398 | +2.95(+2.67%) |
Apr 22, 2019 | 110.61 | 110.66 | 109.73 | 110.63 | 146,315 | -0.31(-0.28%) |
Apr 18, 2019 | 111.60 | 113.18 | 110.03 | 110.94 | 131,700 | -1.00(-0.89%) |
Apr 17, 2019 | 113.70 | 113.95 | 111.58 | 111.94 | 164,729 | -1.40(-1.24%) |
Apr 16, 2019 | 113.04 | 113.80 | 112.45 | 113.34 | 149,562 | +0.64(+0.57%) |
Apr 15, 2019 | 114.30 | 114.73 | 112.14 | 112.70 | 151,403 | -1.38(-1.21%) |
Apr 12, 2019 | 114.24 | 115.36 | 112.85 | 114.08 | 180,700 | +0.99(+0.88%) |
Apr 11, 2019 | 113.55 | 114.42 | 112.12 | 113.09 | 109,139 | -0.51(-0.45%) |
Apr 10, 2019 | 113.06 | 114.12 | 111.88 | 113.60 | 140,050 | +0.93(+0.83%) |
Apr 09, 2019 | 115.00 | 115.60 | 112.15 | 112.67 | 219,296 | -3.10(-2.68%) |
Apr 08, 2019 | 113.63 | 116.27 | 112.46 | 115.77 | 215,439 | +2.04(+1.79%) |
Apr 05, 2019 | 112.40 | 113.93 | 112.02 | 113.73 | 146,600 | +1.65(+1.47%) |
Apr 04, 2019 | 113.11 | 114.49 | 111.21 | 112.08 | 201,427 | -0.66(-0.59%) |
Apr 03, 2019 | 111.23 | 112.83 | 110.24 | 112.74 | 288,055 | +2.82(+2.57%) |
Apr 02, 2019 | 109.85 | 110.08 | 108.40 | 109.92 | 224,662 | +0.27(+0.25%) |
Apr 01, 2019 | 106.97 | 109.75 | 106.32 | 109.65 | 264,729 | +4.04(+3.83%) |
Mar 29, 2019 | 108.41 | 109.01 | 104.83 | 105.61 | 312,900 | -2.03(-1.89%) |
Mar 28, 2019 | 104.93 | 108.00 | 104.55 | 107.64 | 188,526 | +3.11(+2.98%) |
Mar 27, 2019 | 106.94 | 107.84 | 103.73 | 104.53 | 230,782 | -2.91(-2.71%) |
Mar 26, 2019 | 108.12 | 109.89 | 106.32 | 107.44 | 320,684 | +0.89(+0.84%) |
Mar 25, 2019 | 103.32 | 107.31 | 103.18 | 106.55 | 318,286 | +2.84(+2.74%) |
Mar 22, 2019 | 106.18 | 107.00 | 101.99 | 103.71 | 315,200 | -3.48(-3.25%) |
Mar 21, 2019 | 104.15 | 107.48 | 104.15 | 107.19 | 559,514 | +2.27(+2.16%) |
Mar 20, 2019 | 104.90 | 106.88 | 103.71 | 104.92 | 291,021 | -0.06(-0.06%) |
Mar 19, 2019 | 107.47 | 108.38 | 104.35 | 104.98 | 532,058 | -1.96(-1.83%) |
Mar 18, 2019 | 101.66 | 107.08 | 101.66 | 106.94 | 806,574 | +5.76(+5.69%) |
Mar 15, 2019 | 104.25 | 104.56 | 101.17 | 101.18 | 7,874,400 | -2.94(-2.82%) |
Mar 14, 2019 | 105.69 | 107.00 | 103.57 | 104.12 | 444,695 | -1.22(-1.16%) |
Mar 13, 2019 | 108.68 | 109.00 | 104.69 | 105.34 | 754,178 | -6.08(-5.46%) |
Mar 12, 2019 | 112.13 | 112.21 | 109.80 | 111.42 | 337,976 | -0.45(-0.40%) |
Mar 11, 2019 | 110.84 | 112.35 | 109.62 | 111.87 | 189,928 | +1.47(+1.33%) |
Mar 08, 2019 | 110.25 | 111.02 | 109.22 | 110.40 | 184,900 | -0.98(-0.88%) |
Mar 07, 2019 | 114.96 | 114.96 | 111.25 | 111.38 | 339,760 | -3.50(-3.05%) |
Mar 06, 2019 | 115.65 | 116.67 | 114.22 | 114.88 | 253,935 | -0.86(-0.74%) |
Mar 05, 2019 | 115.11 | 116.70 | 114.17 | 115.74 | 161,291 | +0.87(+0.76%) |
Mar 04, 2019 | 116.09 | 116.92 | 113.67 | 114.87 | 295,824 | -1.94(-1.66%) |