Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.92 | 105.94 | 102.20 | 105.42 | 407,399 | +0.05(+0.05%) |
May 30, 2019 | 105.73 | 106.72 | 104.70 | 105.37 | 316,860 | +0.11(+0.10%) |
May 29, 2019 | 105.83 | 106.20 | 104.46 | 105.26 | 382,377 | -0.81(-0.77%) |
May 28, 2019 | 107.41 | 108.05 | 105.96 | 106.08 | 267,076 | -0.97(-0.90%) |
May 24, 2019 | 107.69 | 109.11 | 106.75 | 107.04 | 313,789 | -0.05(-0.04%) |
May 23, 2019 | 109.19 | 109.19 | 106.35 | 107.09 | 788,203 | -2.76(-2.51%) |
May 22, 2019 | 108.90 | 110.31 | 108.42 | 109.85 | 652,887 | +0.86(+0.79%) |
May 21, 2019 | 107.08 | 109.33 | 106.30 | 108.99 | 675,525 | +2.67(+2.51%) |
May 20, 2019 | 104.40 | 106.53 | 104.13 | 106.32 | 360,736 | +1.26(+1.20%) |
May 17, 2019 | 106.39 | 107.76 | 104.96 | 105.06 | 356,048 | -2.29(-2.13%) |
May 16, 2019 | 106.24 | 108.07 | 105.96 | 107.35 | 193,434 | +1.60(+1.52%) |
May 15, 2019 | 104.25 | 106.19 | 103.65 | 105.75 | 221,550 | +0.56(+0.53%) |
May 14, 2019 | 104.15 | 105.83 | 103.94 | 105.19 | 337,606 | +1.18(+1.13%) |
May 13, 2019 | 103.47 | 104.89 | 101.77 | 104.01 | 443,113 | -1.86(-1.75%) |
May 10, 2019 | 105.15 | 106.12 | 103.76 | 105.86 | 449,696 | +0.55(+0.52%) |
May 09, 2019 | 103.87 | 105.48 | 103.00 | 105.31 | 289,457 | +0.70(+0.67%) |
May 08, 2019 | 105.62 | 106.05 | 104.57 | 104.62 | 410,434 | -0.84(-0.80%) |
May 07, 2019 | 106.81 | 107.55 | 104.71 | 105.46 | 450,444 | -2.30(-2.13%) |
May 06, 2019 | 106.32 | 108.21 | 106.31 | 107.76 | 343,305 | -0.81(-0.75%) |
May 03, 2019 | 105.23 | 108.61 | 105.23 | 108.57 | 374,884 | +3.69(+3.52%) |
May 02, 2019 | 104.37 | 104.94 | 102.62 | 104.88 | 568,899 | +0.34(+0.32%) |
May 01, 2019 | 105.00 | 105.95 | 102.75 | 104.54 | 633,798 | -0.70(-0.67%) |
Apr 30, 2019 | 106.90 | 110.70 | 104.17 | 105.24 | 1,241,265 | +5.78(+5.81%) |
Apr 29, 2019 | 99.06 | 101.16 | 98.58 | 99.47 | 759,799 | +0.18(+0.18%) |
Apr 26, 2019 | 97.50 | 99.44 | 96.98 | 99.28 | 348,809 | +1.74(+1.78%) |
Apr 25, 2019 | 100.18 | 100.18 | 96.72 | 97.54 | 560,076 | -3.44(-3.41%) |
Apr 24, 2019 | 100.84 | 101.68 | 100.15 | 100.98 | 441,384 | +0.12(+0.12%) |
Apr 23, 2019 | 98.15 | 100.96 | 97.88 | 100.87 | 871,241 | +2.92(+2.98%) |
Apr 22, 2019 | 97.22 | 98.10 | 96.17 | 97.95 | 443,529 | +0.26(+0.27%) |
Apr 18, 2019 | 92.96 | 97.84 | 92.92 | 97.69 | 781,432 | +4.99(+5.38%) |
Apr 17, 2019 | 93.26 | 93.48 | 92.53 | 92.70 | 224,405 | -0.60(-0.64%) |
Apr 16, 2019 | 92.44 | 93.34 | 92.44 | 93.30 | 216,511 | +0.89(+0.96%) |
Apr 15, 2019 | 93.50 | 93.74 | 92.25 | 92.41 | 309,066 | -1.09(-1.17%) |
Apr 12, 2019 | 93.02 | 93.77 | 91.94 | 93.50 | 467,700 | +1.32(+1.44%) |
Apr 11, 2019 | 92.18 | 93.02 | 92.03 | 92.18 | 377,448 | +0.14(+0.15%) |
Apr 10, 2019 | 91.86 | 92.37 | 91.19 | 92.04 | 313,145 | +0.63(+0.69%) |
Apr 09, 2019 | 93.08 | 93.08 | 91.24 | 91.41 | 272,797 | -1.93(-2.07%) |
Apr 08, 2019 | 93.89 | 93.89 | 92.66 | 93.35 | 519,077 | -0.94(-0.99%) |
Apr 05, 2019 | 93.52 | 94.37 | 93.45 | 94.28 | 336,082 | +1.00(+1.07%) |
Apr 04, 2019 | 92.99 | 93.61 | 92.75 | 93.29 | 274,286 | +0.48(+0.52%) |
Apr 03, 2019 | 93.26 | 93.65 | 92.50 | 92.81 | 248,567 | +0.11(+0.11%) |
Apr 02, 2019 | 93.24 | 93.72 | 92.10 | 92.70 | 278,645 | -0.15(-0.17%) |
Apr 01, 2019 | 92.51 | 93.06 | 92.20 | 92.85 | 516,546 | +1.15(+1.25%) |
Mar 29, 2019 | 91.81 | 92.19 | 90.58 | 91.70 | 277,619 | +0.47(+0.52%) |
Mar 28, 2019 | 90.62 | 92.73 | 89.99 | 91.23 | 202,845 | +0.99(+1.09%) |
Mar 27, 2019 | 91.13 | 91.77 | 90.01 | 90.25 | 367,571 | -0.85(-0.93%) |
Mar 26, 2019 | 91.19 | 91.81 | 90.49 | 91.10 | 175,439 | +0.66(+0.73%) |
Mar 25, 2019 | 89.93 | 91.06 | 89.55 | 90.44 | 286,224 | +0.41(+0.45%) |
Mar 22, 2019 | 93.25 | 94.03 | 89.95 | 90.03 | 388,336 | -3.88(-4.13%) |
Mar 21, 2019 | 92.59 | 94.35 | 92.59 | 93.91 | 293,641 | +1.20(+1.29%) |
Mar 20, 2019 | 92.78 | 93.74 | 91.84 | 92.71 | 306,642 | -0.24(-0.26%) |
Mar 19, 2019 | 93.40 | 94.00 | 92.61 | 92.95 | 222,012 | +0.08(+0.08%) |
Mar 18, 2019 | 91.96 | 93.05 | 91.56 | 92.87 | 279,110 | +0.96(+1.04%) |
Mar 15, 2019 | 92.05 | 93.18 | 91.70 | 91.92 | 768,601 | -0.14(-0.15%) |
Mar 14, 2019 | 90.89 | 92.56 | 90.84 | 92.05 | 371,335 | +0.82(+0.90%) |
Mar 13, 2019 | 90.77 | 92.99 | 88.44 | 91.23 | 896,468 | +0.98(+1.08%) |
Mar 12, 2019 | 90.68 | 90.97 | 89.86 | 90.25 | 470,876 | -0.43(-0.47%) |
Mar 11, 2019 | 89.78 | 90.93 | 87.47 | 90.68 | 781,145 | -0.05(-0.05%) |
Mar 08, 2019 | 89.56 | 90.89 | 89.15 | 90.73 | 291,485 | +0.47(+0.52%) |
Mar 07, 2019 | 90.88 | 91.20 | 89.57 | 90.25 | 514,720 | -1.01(-1.11%) |
Mar 06, 2019 | 91.90 | 92.31 | 91.17 | 91.27 | 458,192 | -0.59(-0.64%) |
Mar 05, 2019 | 91.90 | 92.39 | 91.05 | 91.86 | 438,466 | +0.04(+0.04%) |
Mar 04, 2019 | 92.21 | 92.99 | 91.10 | 91.82 | 560,445 | +0.05(+0.05%) |