Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.80 | 111.68 | 108.28 | 111.47 | 1,385,307 | +2.41(+2.21%) |
May 30, 2019 | 108.14 | 109.50 | 107.82 | 109.06 | 869,593 | +0.92(+0.85%) |
May 29, 2019 | 108.30 | 108.70 | 107.60 | 108.14 | 2,523,578 | -2.85(-2.57%) |
May 28, 2019 | 111.34 | 112.37 | 110.37 | 110.99 | 4,759,032 | -0.35(-0.32%) |
May 24, 2019 | 111.67 | 112.45 | 111.06 | 111.34 | 695,089 | +0.03(+0.03%) |
May 23, 2019 | 109.46 | 111.32 | 109.37 | 111.31 | 621,883 | +1.60(+1.46%) |
May 22, 2019 | 110.15 | 110.15 | 109.02 | 109.71 | 740,544 | -0.06(-0.06%) |
May 21, 2019 | 109.11 | 110.21 | 109.11 | 109.77 | 508,766 | +0.99(+0.91%) |
May 20, 2019 | 110.50 | 110.75 | 108.26 | 108.78 | 535,688 | -1.88(-1.70%) |
May 17, 2019 | 110.08 | 110.87 | 109.50 | 110.66 | 460,145 | +0.19(+0.18%) |
May 16, 2019 | 109.41 | 111.11 | 109.38 | 110.47 | 507,520 | +0.88(+0.81%) |
May 15, 2019 | 108.90 | 110.28 | 108.77 | 109.59 | 374,524 | +0.64(+0.58%) |
May 14, 2019 | 109.87 | 111.80 | 108.79 | 108.95 | 814,778 | -0.84(-0.76%) |
May 13, 2019 | 107.82 | 109.96 | 107.19 | 109.79 | 522,373 | +1.24(+1.15%) |
May 10, 2019 | 107.36 | 108.64 | 107.11 | 108.55 | 549,183 | +0.80(+0.74%) |
May 09, 2019 | 106.63 | 107.96 | 106.42 | 107.75 | 463,407 | +0.80(+0.75%) |
May 08, 2019 | 107.49 | 108.59 | 106.95 | 106.95 | 428,144 | -0.61(-0.57%) |
May 07, 2019 | 108.99 | 109.55 | 107.05 | 107.56 | 340,441 | -1.84(-1.68%) |
May 06, 2019 | 108.45 | 109.88 | 108.45 | 109.39 | 296,353 | +0.19(+0.17%) |
May 03, 2019 | 109.62 | 110.25 | 108.66 | 109.21 | 558,019 | -0.12(-0.11%) |
May 02, 2019 | 109.36 | 110.18 | 108.61 | 109.32 | 322,133 | +0.06(+0.06%) |
May 01, 2019 | 108.66 | 110.47 | 107.99 | 109.26 | 821,013 | +0.61(+0.56%) |
Apr 30, 2019 | 107.44 | 108.95 | 106.75 | 108.65 | 485,651 | +1.29(+1.20%) |
Apr 29, 2019 | 107.71 | 108.69 | 106.94 | 107.36 | 572,136 | -0.43(-0.40%) |
Apr 26, 2019 | 107.85 | 109.06 | 107.66 | 107.79 | 590,417 | -0.12(-0.11%) |
Apr 25, 2019 | 106.81 | 109.01 | 106.41 | 107.91 | 1,127,657 | +1.40(+1.31%) |
Apr 24, 2019 | 105.40 | 107.06 | 105.29 | 106.51 | 451,764 | +0.94(+0.89%) |
Apr 23, 2019 | 104.33 | 105.74 | 103.58 | 105.58 | 573,439 | +1.71(+1.65%) |
Apr 22, 2019 | 105.03 | 105.09 | 102.47 | 103.87 | 412,234 | -1.39(-1.33%) |
Apr 18, 2019 | 103.82 | 105.64 | 103.26 | 105.26 | 539,781 | +1.46(+1.40%) |
Apr 17, 2019 | 103.20 | 104.51 | 101.65 | 103.80 | 623,604 | +0.91(+0.88%) |
Apr 16, 2019 | 105.82 | 105.82 | 102.74 | 102.89 | 596,496 | -3.05(-2.88%) |
Apr 15, 2019 | 106.66 | 106.89 | 105.38 | 105.94 | 304,940 | -0.78(-0.74%) |
Apr 12, 2019 | 105.83 | 106.76 | 105.03 | 106.73 | 308,462 | +0.64(+0.61%) |
Apr 11, 2019 | 106.07 | 106.51 | 105.43 | 106.08 | 219,552 | -0.02(-0.02%) |
Apr 10, 2019 | 105.34 | 106.16 | 104.93 | 106.10 | 365,632 | +1.14(+1.08%) |
Apr 09, 2019 | 105.75 | 105.99 | 104.73 | 104.96 | 306,385 | -0.81(-0.77%) |
Apr 08, 2019 | 106.13 | 106.63 | 104.87 | 105.77 | 342,155 | -0.62(-0.58%) |
Apr 05, 2019 | 105.62 | 106.48 | 105.36 | 106.39 | 316,505 | +0.38(+0.36%) |
Apr 04, 2019 | 106.07 | 106.08 | 105.16 | 106.01 | 279,674 | -0.17(-0.16%) |
Apr 03, 2019 | 106.50 | 106.55 | 105.37 | 106.18 | 278,245 | -0.16(-0.15%) |
Apr 02, 2019 | 105.41 | 106.51 | 104.27 | 106.34 | 618,209 | +1.05(+1.00%) |
Apr 01, 2019 | 104.62 | 105.38 | 103.44 | 105.29 | 420,235 | +0.66(+0.63%) |
Mar 29, 2019 | 104.66 | 105.14 | 103.96 | 104.62 | 494,809 | -0.09(-0.08%) |
Mar 28, 2019 | 103.94 | 104.81 | 103.20 | 104.71 | 353,507 | +1.05(+1.01%) |
Mar 27, 2019 | 104.10 | 104.47 | 103.15 | 103.66 | 330,945 | -0.61(-0.59%) |
Mar 26, 2019 | 103.28 | 104.30 | 102.93 | 104.28 | 217,907 | +0.86(+0.83%) |
Mar 25, 2019 | 103.55 | 103.88 | 102.97 | 103.42 | 338,213 | -0.14(-0.14%) |
Mar 22, 2019 | 103.02 | 104.30 | 102.93 | 103.56 | 444,615 | +0.55(+0.54%) |
Mar 21, 2019 | 101.12 | 103.03 | 101.00 | 103.00 | 409,896 | +1.79(+1.77%) |
Mar 20, 2019 | 101.31 | 101.90 | 100.19 | 101.22 | 614,577 | -0.08(-0.08%) |
Mar 19, 2019 | 101.86 | 101.86 | 100.80 | 101.30 | 519,974 | -0.52(-0.51%) |
Mar 18, 2019 | 103.76 | 103.84 | 101.18 | 101.81 | 445,484 | -1.94(-1.87%) |
Mar 15, 2019 | 103.47 | 103.89 | 102.62 | 103.75 | 654,382 | +0.59(+0.57%) |
Mar 14, 2019 | 103.09 | 103.51 | 102.35 | 103.16 | 301,515 | +0.22(+0.21%) |
Mar 13, 2019 | 103.49 | 104.08 | 102.87 | 102.94 | 354,172 | -0.42(-0.41%) |
Mar 12, 2019 | 103.37 | 103.82 | 102.73 | 103.36 | 334,261 | +0.23(+0.22%) |
Mar 11, 2019 | 101.90 | 103.19 | 101.69 | 103.14 | 363,456 | +1.40(+1.38%) |
Mar 08, 2019 | 101.59 | 102.19 | 101.43 | 101.73 | 299,830 | +0.25(+0.25%) |
Mar 07, 2019 | 101.43 | 102.47 | 101.19 | 101.48 | 294,780 | +0.18(+0.18%) |
Mar 06, 2019 | 101.31 | 102.05 | 100.80 | 101.30 | 319,088 | +0.04(+0.04%) |
Mar 05, 2019 | 100.50 | 101.66 | 100.30 | 101.25 | 395,042 | +0.36(+0.36%) |
Mar 04, 2019 | 100.26 | 100.99 | 99.40 | 100.89 | 553,188 | +1.08(+1.08%) |