Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.20 | 78.60 | 74.60 | 76.40 | 52,980 | -2.80(-3.54%) |
May 30, 2019 | 82.00 | 84.80 | 78.30 | 79.20 | 50,067 | -2.40(-2.94%) |
May 29, 2019 | 84.00 | 84.80 | 80.60 | 81.60 | 64,253 | -3.80(-4.45%) |
May 28, 2019 | 88.00 | 88.00 | 84.20 | 85.40 | 29,416 | -1.60(-1.84%) |
May 24, 2019 | 89.20 | 89.20 | 84.60 | 87.00 | 41,205 | -0.20(-0.23%) |
May 23, 2019 | 92.80 | 92.80 | 86.60 | 87.20 | 48,724 | -6.60(-7.04%) |
May 22, 2019 | 102.40 | 102.60 | 90.20 | 93.80 | 61,535 | -11.20(-10.67%) |
May 21, 2019 | 103.60 | 106.80 | 102.00 | 105.00 | 36,299 | +2.20(+2.14%) |
May 20, 2019 | 103.20 | 105.00 | 101.80 | 102.80 | 25,751 | -1.40(-1.34%) |
May 17, 2019 | 108.40 | 108.40 | 103.40 | 104.20 | 29,405 | -5.80(-5.27%) |
May 16, 2019 | 109.40 | 111.80 | 108.20 | 110.00 | 41,640 | +1.80(+1.66%) |
May 15, 2019 | 105.60 | 108.80 | 103.40 | 108.20 | 22,728 | +0.80(+0.74%) |
May 14, 2019 | 102.80 | 108.60 | 102.80 | 107.40 | 29,360 | +3.80(+3.67%) |
May 13, 2019 | 110.00 | 111.20 | 102.30 | 103.60 | 50,296 | -8.40(-7.50%) |
May 10, 2019 | 113.00 | 115.00 | 109.80 | 112.00 | 38,070 | -2.00(-1.75%) |
May 09, 2019 | 113.00 | 115.40 | 112.40 | 114.00 | 67,307 | -0.60(-0.52%) |
May 08, 2019 | 114.20 | 116.80 | 111.90 | 114.60 | 47,429 | +0.00(+0.00%) |
May 07, 2019 | 112.40 | 116.20 | 112.00 | 114.60 | 44,120 | -1.00(-0.87%) |
May 06, 2019 | 113.60 | 116.40 | 110.90 | 115.60 | 39,058 | -0.20(-0.17%) |
May 03, 2019 | 117.60 | 119.18 | 113.90 | 115.80 | 56,265 | -0.60(-0.52%) |
May 02, 2019 | 113.60 | 117.10 | 112.60 | 116.40 | 43,755 | +0.80(+0.69%) |
May 01, 2019 | 119.80 | 121.00 | 112.60 | 115.60 | 47,407 | -4.00(-3.34%) |
Apr 30, 2019 | 129.80 | 129.80 | 116.80 | 119.60 | 56,157 | -8.40(-6.56%) |
Apr 29, 2019 | 127.80 | 132.40 | 124.60 | 128.00 | 99,422 | +5.40(+4.40%) |
Apr 26, 2019 | 106.40 | 127.99 | 106.40 | 122.60 | 157,350 | +15.60(+14.58%) |
Apr 25, 2019 | 110.00 | 111.00 | 106.80 | 107.00 | 43,080 | -3.40(-3.08%) |
Apr 24, 2019 | 114.80 | 115.55 | 109.00 | 110.40 | 43,582 | -4.20(-3.66%) |
Apr 23, 2019 | 106.40 | 115.80 | 106.40 | 114.60 | 61,547 | +8.40(+7.91%) |
Apr 22, 2019 | 106.20 | 109.60 | 104.40 | 106.20 | 98,617 | +0.40(+0.38%) |
Apr 18, 2019 | 110.00 | 112.00 | 104.40 | 105.80 | 41,945 | -4.40(-3.99%) |
Apr 17, 2019 | 108.80 | 111.80 | 106.80 | 110.20 | 68,690 | +2.00(+1.85%) |
Apr 16, 2019 | 107.60 | 109.00 | 104.60 | 108.20 | 37,070 | +2.00(+1.88%) |
Apr 15, 2019 | 108.60 | 109.40 | 104.30 | 106.20 | 42,962 | -3.60(-3.28%) |
Apr 12, 2019 | 119.00 | 120.60 | 107.60 | 109.80 | 46,730 | -5.00(-4.36%) |
Apr 11, 2019 | 116.00 | 117.30 | 111.20 | 114.80 | 84,141 | -1.60(-1.37%) |
Apr 10, 2019 | 113.40 | 117.60 | 113.40 | 116.40 | 25,753 | +4.20(+3.74%) |
Apr 09, 2019 | 114.00 | 116.20 | 109.40 | 112.20 | 43,149 | -4.20(-3.61%) |
Apr 08, 2019 | 113.20 | 118.30 | 112.20 | 116.40 | 53,244 | +3.40(+3.01%) |
Apr 05, 2019 | 102.80 | 114.40 | 102.40 | 113.00 | 119,585 | +11.00(+10.78%) |
Apr 04, 2019 | 102.60 | 103.20 | 99.40 | 102.00 | 69,368 | +0.00(+0.00%) |
Apr 03, 2019 | 107.20 | 109.40 | 100.60 | 102.00 | 166,490 | -3.60(-3.41%) |
Apr 02, 2019 | 107.00 | 108.40 | 104.80 | 105.60 | 45,643 | -1.20(-1.12%) |
Apr 01, 2019 | 103.40 | 107.90 | 102.20 | 106.80 | 65,893 | +4.60(+4.50%) |
Mar 29, 2019 | 107.20 | 108.40 | 101.40 | 102.20 | 56,895 | -2.80(-2.67%) |
Mar 28, 2019 | 101.20 | 106.30 | 101.20 | 105.00 | 56,125 | +3.20(+3.14%) |
Mar 27, 2019 | 104.60 | 105.90 | 100.40 | 101.80 | 59,520 | -2.80(-2.68%) |
Mar 26, 2019 | 108.20 | 109.20 | 103.40 | 104.60 | 66,603 | -1.40(-1.32%) |
Mar 25, 2019 | 108.60 | 108.60 | 103.00 | 106.00 | 51,016 | -3.40(-3.11%) |
Mar 22, 2019 | 118.80 | 119.60 | 107.40 | 109.40 | 49,540 | -12.00(-9.88%) |
Mar 21, 2019 | 120.60 | 122.90 | 118.60 | 121.40 | 34,831 | -0.20(-0.16%) |
Mar 20, 2019 | 116.20 | 124.90 | 116.20 | 121.60 | 43,325 | +4.60(+3.93%) |
Mar 19, 2019 | 122.80 | 124.00 | 115.80 | 117.00 | 61,424 | -4.40(-3.62%) |
Mar 18, 2019 | 120.20 | 122.60 | 119.00 | 121.40 | 60,641 | +1.80(+1.51%) |
Mar 15, 2019 | 118.80 | 125.60 | 118.80 | 119.60 | 184,985 | +0.60(+0.50%) |
Mar 14, 2019 | 118.00 | 128.80 | 117.20 | 119.00 | 87,333 | +6.00(+5.31%) |
Mar 13, 2019 | 113.80 | 116.20 | 112.00 | 113.00 | 45,411 | +1.00(+0.89%) |
Mar 12, 2019 | 106.60 | 114.40 | 106.20 | 112.00 | 42,872 | +5.80(+5.46%) |
Mar 11, 2019 | 101.60 | 106.40 | 100.03 | 106.20 | 41,930 | +5.60(+5.57%) |
Mar 08, 2019 | 103.40 | 103.40 | 99.10 | 100.60 | 43,570 | -4.80(-4.55%) |
Mar 07, 2019 | 106.40 | 108.00 | 103.00 | 105.40 | 28,788 | -1.20(-1.13%) |
Mar 06, 2019 | 114.00 | 114.00 | 105.40 | 106.60 | 48,470 | -8.40(-7.30%) |
Mar 05, 2019 | 118.80 | 119.40 | 112.80 | 115.00 | 39,766 | -3.60(-3.04%) |
Mar 04, 2019 | 119.40 | 122.40 | 115.60 | 118.60 | 44,887 | +0.40(+0.34%) |