Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.91 | 105.94 | 102.20 | 105.41 | 407,418 | +0.05(+0.05%) |
May 30, 2019 | 105.72 | 106.71 | 104.70 | 105.36 | 316,875 | +0.11(+0.10%) |
May 29, 2019 | 105.83 | 106.20 | 104.45 | 105.26 | 382,394 | -0.81(-0.77%) |
May 28, 2019 | 107.41 | 108.05 | 105.95 | 106.07 | 267,089 | -0.97(-0.90%) |
May 24, 2019 | 107.69 | 109.11 | 106.75 | 107.04 | 313,804 | -0.05(-0.04%) |
May 23, 2019 | 109.19 | 109.19 | 106.34 | 107.09 | 788,239 | -2.76(-2.51%) |
May 22, 2019 | 108.90 | 110.31 | 108.41 | 109.84 | 652,917 | +0.86(+0.79%) |
May 21, 2019 | 107.08 | 109.32 | 106.29 | 108.98 | 675,557 | +2.67(+2.51%) |
May 20, 2019 | 104.40 | 106.53 | 104.13 | 106.31 | 360,753 | +1.26(+1.20%) |
May 17, 2019 | 106.38 | 107.75 | 104.96 | 105.06 | 356,065 | -2.29(-2.13%) |
May 16, 2019 | 106.23 | 108.06 | 105.95 | 107.35 | 193,443 | +1.60(+1.52%) |
May 15, 2019 | 104.24 | 106.19 | 103.64 | 105.74 | 221,560 | +0.56(+0.53%) |
May 14, 2019 | 104.15 | 105.83 | 103.94 | 105.18 | 337,622 | +1.18(+1.13%) |
May 13, 2019 | 103.46 | 104.88 | 101.77 | 104.00 | 443,134 | -1.86(-1.75%) |
May 10, 2019 | 105.14 | 106.12 | 103.75 | 105.86 | 449,717 | +0.55(+0.52%) |
May 09, 2019 | 103.87 | 105.47 | 103.00 | 105.31 | 289,470 | +0.70(+0.67%) |
May 08, 2019 | 105.62 | 106.04 | 104.56 | 104.61 | 410,453 | -0.84(-0.80%) |
May 07, 2019 | 106.81 | 107.55 | 104.71 | 105.45 | 450,465 | -2.30(-2.13%) |
May 06, 2019 | 106.31 | 108.20 | 106.30 | 107.75 | 343,321 | -0.81(-0.75%) |
May 03, 2019 | 105.23 | 108.60 | 105.23 | 108.56 | 374,902 | +3.69(+3.52%) |
May 02, 2019 | 104.37 | 104.93 | 102.62 | 104.87 | 568,926 | +0.34(+0.32%) |
May 01, 2019 | 105.00 | 105.94 | 102.75 | 104.53 | 633,828 | -0.70(-0.67%) |
Apr 30, 2019 | 106.89 | 110.70 | 104.17 | 105.24 | 1,241,323 | +5.78(+5.81%) |
Apr 29, 2019 | 99.05 | 101.15 | 98.57 | 99.46 | 759,834 | +0.18(+0.18%) |
Apr 26, 2019 | 97.50 | 99.43 | 96.98 | 99.28 | 348,825 | +1.74(+1.78%) |
Apr 25, 2019 | 100.17 | 100.17 | 96.72 | 97.54 | 560,102 | -3.44(-3.41%) |
Apr 24, 2019 | 100.83 | 101.67 | 100.15 | 100.98 | 441,404 | +0.12(+0.12%) |
Apr 23, 2019 | 98.15 | 100.96 | 97.87 | 100.86 | 871,282 | +2.92(+2.98%) |
Apr 22, 2019 | 97.22 | 98.10 | 96.17 | 97.94 | 443,549 | +0.26(+0.27%) |
Apr 18, 2019 | 92.96 | 97.84 | 92.92 | 97.68 | 781,469 | +4.99(+5.38%) |
Apr 17, 2019 | 93.26 | 93.48 | 92.52 | 92.70 | 224,415 | -0.60(-0.64%) |
Apr 16, 2019 | 92.43 | 93.34 | 92.43 | 93.29 | 216,521 | +0.89(+0.96%) |
Apr 15, 2019 | 93.50 | 93.74 | 92.24 | 92.41 | 309,080 | -1.09(-1.17%) |
Apr 12, 2019 | 93.01 | 93.77 | 91.93 | 93.50 | 467,722 | +1.32(+1.44%) |
Apr 11, 2019 | 92.17 | 93.01 | 92.03 | 92.17 | 377,466 | +0.14(+0.15%) |
Apr 10, 2019 | 91.85 | 92.36 | 91.19 | 92.04 | 313,159 | +0.63(+0.69%) |
Apr 09, 2019 | 93.07 | 93.07 | 91.24 | 91.41 | 272,810 | -1.93(-2.07%) |
Apr 08, 2019 | 93.88 | 93.88 | 92.66 | 93.34 | 519,101 | -0.94(-0.99%) |
Apr 05, 2019 | 93.52 | 94.37 | 93.44 | 94.28 | 336,097 | +1.00(+1.07%) |
Apr 04, 2019 | 92.99 | 93.60 | 92.74 | 93.29 | 274,299 | +0.48(+0.52%) |
Apr 03, 2019 | 93.26 | 93.64 | 92.49 | 92.80 | 248,579 | +0.11(+0.11%) |
Apr 02, 2019 | 93.24 | 93.72 | 92.10 | 92.70 | 278,658 | -0.15(-0.17%) |
Apr 01, 2019 | 92.50 | 93.05 | 92.19 | 92.85 | 516,570 | +1.15(+1.25%) |
Mar 29, 2019 | 91.81 | 92.18 | 90.57 | 91.70 | 277,632 | +0.47(+0.52%) |
Mar 28, 2019 | 90.62 | 92.72 | 89.99 | 91.23 | 202,855 | +0.99(+1.09%) |
Mar 27, 2019 | 91.13 | 91.77 | 90.01 | 90.24 | 367,588 | -0.85(-0.93%) |
Mar 26, 2019 | 91.19 | 91.81 | 90.48 | 91.09 | 175,447 | +0.66(+0.73%) |
Mar 25, 2019 | 89.92 | 91.05 | 89.55 | 90.43 | 286,237 | +0.41(+0.45%) |
Mar 22, 2019 | 93.25 | 94.03 | 89.94 | 90.03 | 388,354 | -3.88(-4.13%) |
Mar 21, 2019 | 92.59 | 94.35 | 92.59 | 93.90 | 293,655 | +1.20(+1.29%) |
Mar 20, 2019 | 92.77 | 93.74 | 91.84 | 92.71 | 306,657 | -0.24(-0.26%) |
Mar 19, 2019 | 93.39 | 94.00 | 92.61 | 92.95 | 222,023 | +0.08(+0.08%) |
Mar 18, 2019 | 91.95 | 93.04 | 91.56 | 92.87 | 279,123 | +0.96(+1.04%) |
Mar 15, 2019 | 92.05 | 93.18 | 91.70 | 91.91 | 768,637 | -0.14(-0.15%) |
Mar 14, 2019 | 90.89 | 92.56 | 90.84 | 92.05 | 371,353 | +0.82(+0.90%) |
Mar 13, 2019 | 90.76 | 92.98 | 88.43 | 91.23 | 896,510 | +0.98(+1.08%) |
Mar 12, 2019 | 90.68 | 90.97 | 89.85 | 90.25 | 470,898 | -0.43(-0.47%) |
Mar 11, 2019 | 89.78 | 90.93 | 87.47 | 90.68 | 781,182 | -0.05(-0.05%) |
Mar 08, 2019 | 89.55 | 90.89 | 89.15 | 90.72 | 291,498 | +0.47(+0.52%) |
Mar 07, 2019 | 90.88 | 91.20 | 89.56 | 90.25 | 514,744 | -1.01(-1.11%) |
Mar 06, 2019 | 91.89 | 92.31 | 91.17 | 91.27 | 458,213 | -0.59(-0.64%) |
Mar 05, 2019 | 91.89 | 92.39 | 91.04 | 91.85 | 438,486 | +0.04(+0.04%) |
Mar 04, 2019 | 92.20 | 92.99 | 91.09 | 91.82 | 560,471 | +0.05(+0.05%) |