Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.02 | 108.79 | 105.81 | 107.42 | 170,649 | -1.19(-1.09%) |
May 30, 2019 | 110.35 | 111.41 | 108.17 | 108.61 | 193,374 | -1.46(-1.33%) |
May 29, 2019 | 108.97 | 110.43 | 108.45 | 110.07 | 180,545 | +0.02(+0.02%) |
May 28, 2019 | 111.94 | 112.63 | 109.86 | 110.05 | 206,196 | -2.39(-2.12%) |
May 24, 2019 | 113.01 | 113.42 | 111.93 | 112.44 | 207,003 | +0.24(+0.22%) |
May 23, 2019 | 112.73 | 113.21 | 111.34 | 112.19 | 150,909 | -2.12(-1.86%) |
May 22, 2019 | 115.43 | 115.52 | 114.16 | 114.32 | 162,396 | -1.39(-1.20%) |
May 21, 2019 | 116.16 | 117.38 | 115.50 | 115.71 | 171,907 | +0.65(+0.56%) |
May 20, 2019 | 113.99 | 116.18 | 113.99 | 115.06 | 191,897 | +0.26(+0.23%) |
May 17, 2019 | 115.36 | 116.72 | 114.43 | 114.80 | 191,385 | -2.08(-1.78%) |
May 16, 2019 | 113.60 | 118.23 | 113.55 | 116.88 | 153,298 | +3.55(+3.14%) |
May 15, 2019 | 113.76 | 114.64 | 113.11 | 113.33 | 234,144 | -1.69(-1.47%) |
May 14, 2019 | 114.38 | 116.18 | 114.38 | 115.02 | 192,283 | +0.77(+0.67%) |
May 13, 2019 | 115.51 | 116.44 | 113.82 | 114.25 | 199,281 | -4.57(-3.85%) |
May 10, 2019 | 117.27 | 119.11 | 115.27 | 118.82 | 156,324 | +0.78(+0.66%) |
May 09, 2019 | 117.93 | 119.19 | 116.42 | 118.04 | 210,477 | -1.14(-0.95%) |
May 08, 2019 | 118.45 | 121.02 | 116.97 | 119.18 | 269,837 | +1.07(+0.91%) |
May 07, 2019 | 121.20 | 122.52 | 116.98 | 118.10 | 184,285 | -4.60(-3.75%) |
May 06, 2019 | 119.63 | 123.27 | 119.41 | 122.70 | 190,793 | +0.34(+0.28%) |
May 03, 2019 | 120.11 | 122.46 | 120.04 | 122.36 | 221,942 | +2.84(+2.38%) |
May 02, 2019 | 120.63 | 121.77 | 118.21 | 119.51 | 140,041 | -0.93(-0.77%) |
May 01, 2019 | 121.76 | 122.10 | 120.39 | 120.44 | 210,200 | -1.07(-0.88%) |
Apr 30, 2019 | 121.89 | 122.57 | 120.52 | 121.52 | 197,402 | -0.23(-0.19%) |
Apr 29, 2019 | 119.37 | 122.63 | 119.37 | 121.75 | 187,670 | +2.68(+2.25%) |
Apr 26, 2019 | 118.44 | 119.38 | 118.12 | 119.07 | 177,232 | +0.84(+0.71%) |
Apr 25, 2019 | 117.69 | 118.29 | 116.64 | 118.23 | 230,066 | -0.40(-0.34%) |
Apr 24, 2019 | 118.86 | 119.20 | 117.19 | 118.64 | 219,606 | -0.38(-0.32%) |
Apr 23, 2019 | 117.66 | 120.75 | 116.86 | 119.02 | 350,204 | +1.36(+1.16%) |
Apr 22, 2019 | 117.04 | 118.01 | 116.84 | 117.66 | 136,902 | +0.18(+0.15%) |
Apr 18, 2019 | 117.21 | 118.20 | 117.02 | 117.48 | 150,106 | -0.10(-0.09%) |
Apr 17, 2019 | 120.87 | 120.87 | 117.57 | 117.58 | 189,381 | -2.71(-2.26%) |
Apr 16, 2019 | 118.52 | 120.34 | 118.52 | 120.30 | 271,905 | +1.91(+1.62%) |
Apr 15, 2019 | 119.75 | 120.15 | 118.29 | 118.38 | 198,690 | -0.94(-0.79%) |
Apr 12, 2019 | 119.82 | 119.98 | 119.09 | 119.33 | 252,607 | +0.78(+0.66%) |
Apr 11, 2019 | 118.75 | 119.38 | 118.38 | 118.54 | 172,251 | -0.02(-0.02%) |
Apr 10, 2019 | 117.95 | 118.84 | 117.22 | 118.56 | 216,434 | +0.86(+0.73%) |
Apr 09, 2019 | 118.72 | 118.82 | 117.30 | 117.70 | 131,354 | -1.83(-1.53%) |
Apr 08, 2019 | 117.86 | 121.44 | 117.28 | 119.53 | 285,199 | +1.13(+0.95%) |
Apr 05, 2019 | 118.21 | 118.89 | 118.00 | 118.40 | 219,905 | +0.81(+0.69%) |
Apr 04, 2019 | 117.75 | 118.43 | 116.72 | 117.59 | 122,988 | +0.05(+0.04%) |
Apr 03, 2019 | 117.76 | 118.86 | 116.77 | 117.55 | 179,613 | +0.73(+0.62%) |
Apr 02, 2019 | 115.87 | 117.39 | 115.87 | 116.82 | 177,398 | +0.20(+0.17%) |
Apr 01, 2019 | 115.23 | 116.78 | 115.11 | 116.62 | 228,345 | +2.69(+2.37%) |
Mar 29, 2019 | 115.01 | 115.28 | 113.33 | 113.93 | 189,991 | -0.02(-0.02%) |
Mar 28, 2019 | 113.91 | 115.02 | 113.09 | 113.94 | 132,260 | +0.13(+0.12%) |
Mar 27, 2019 | 113.55 | 114.76 | 112.45 | 113.81 | 196,432 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.16 | 110.89 | 114.04 | 232,841 | +3.88(+3.52%) |
Mar 25, 2019 | 109.46 | 111.13 | 108.89 | 110.16 | 255,392 | +0.88(+0.80%) |
Mar 22, 2019 | 112.31 | 113.40 | 109.19 | 109.28 | 223,551 | -4.52(-3.98%) |
Mar 21, 2019 | 113.35 | 115.17 | 113.20 | 113.81 | 279,881 | -0.39(-0.34%) |
Mar 20, 2019 | 116.70 | 117.23 | 114.10 | 114.20 | 225,559 | -2.58(-2.21%) |
Mar 19, 2019 | 120.18 | 120.43 | 116.58 | 116.78 | 199,525 | -2.41(-2.02%) |
Mar 18, 2019 | 116.77 | 120.49 | 116.77 | 119.19 | 235,870 | +2.29(+1.96%) |
Mar 15, 2019 | 114.92 | 117.88 | 114.92 | 116.89 | 525,693 | +1.97(+1.71%) |
Mar 14, 2019 | 114.16 | 115.19 | 113.11 | 114.92 | 171,333 | +0.82(+0.72%) |
Mar 13, 2019 | 114.32 | 115.13 | 113.78 | 114.10 | 204,756 | +0.33(+0.29%) |
Mar 12, 2019 | 113.28 | 114.11 | 112.52 | 113.78 | 127,169 | +0.60(+0.53%) |
Mar 11, 2019 | 112.73 | 113.26 | 111.60 | 113.18 | 204,869 | +1.21(+1.08%) |
Mar 08, 2019 | 111.10 | 112.18 | 111.06 | 111.97 | 172,407 | -0.01(-0.01%) |
Mar 07, 2019 | 112.89 | 113.06 | 110.75 | 111.98 | 144,659 | -1.01(-0.89%) |
Mar 06, 2019 | 115.14 | 115.28 | 112.91 | 112.98 | 141,834 | -2.41(-2.09%) |
Mar 05, 2019 | 116.02 | 116.02 | 113.98 | 115.39 | 136,595 | -0.51(-0.44%) |
Mar 04, 2019 | 118.22 | 118.22 | 114.85 | 115.90 | 264,631 | -2.36(-2.00%) |