Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.14 | 110.07 | 106.53 | 106.87 | 19,920 | -1.03(-0.95%) |
Apr 29, 2019 | 105.81 | 108.43 | 105.46 | 107.90 | 19,432 | +0.11(+0.11%) |
Apr 26, 2019 | 108.51 | 109.42 | 106.64 | 107.79 | 25,923 | -0.80(-0.74%) |
Apr 25, 2019 | 113.31 | 115.13 | 108.28 | 108.58 | 32,032 | -5.41(-4.74%) |
Apr 24, 2019 | 110.33 | 115.82 | 110.33 | 113.99 | 40,966 | +5.33(+4.91%) |
Apr 23, 2019 | 110.87 | 111.71 | 107.23 | 108.66 | 18,208 | -3.54(-3.16%) |
Apr 22, 2019 | 112.51 | 113.92 | 110.64 | 112.20 | 15,554 | -0.15(-0.14%) |
Apr 18, 2019 | 113.61 | 115.50 | 108.93 | 112.35 | 25,056 | -2.55(-2.22%) |
Apr 17, 2019 | 109.65 | 117.61 | 109.27 | 114.91 | 34,174 | +4.15(+3.75%) |
Apr 16, 2019 | 112.96 | 112.96 | 108.13 | 110.75 | 26,825 | -0.69(-0.62%) |
Apr 15, 2019 | 110.18 | 112.70 | 109.92 | 111.44 | 31,203 | -1.56(-1.38%) |
Apr 12, 2019 | 109.61 | 114.60 | 107.52 | 113.00 | 64,008 | +5.75(+5.36%) |
Apr 11, 2019 | 105.01 | 108.97 | 104.38 | 107.25 | 39,784 | +3.96(+3.83%) |
Apr 10, 2019 | 103.14 | 104.70 | 101.92 | 103.29 | 26,067 | -0.95(-0.91%) |
Apr 09, 2019 | 103.44 | 106.11 | 103.10 | 104.25 | 26,834 | +2.55(+2.51%) |
Apr 08, 2019 | 102.87 | 103.75 | 101.28 | 101.69 | 29,821 | -1.56(-1.51%) |
Apr 05, 2019 | 104.47 | 105.31 | 101.81 | 103.25 | 30,178 | -0.88(-0.84%) |
Apr 04, 2019 | 109.88 | 109.88 | 103.64 | 104.13 | 28,595 | -4.99(-4.57%) |
Apr 03, 2019 | 103.98 | 109.88 | 103.05 | 109.12 | 37,126 | +3.20(+3.02%) |
Apr 02, 2019 | 104.40 | 108.36 | 104.25 | 105.92 | 28,337 | +0.23(+0.22%) |
Apr 01, 2019 | 105.50 | 106.57 | 103.86 | 105.69 | 26,002 | -4.30(-3.91%) |
Mar 29, 2019 | 109.92 | 110.98 | 106.57 | 109.99 | 48,931 | -2.06(-1.83%) |
Mar 28, 2019 | 120.62 | 120.96 | 110.22 | 112.05 | 72,774 | -8.15(-6.78%) |
Mar 27, 2019 | 114.56 | 120.58 | 113.84 | 120.20 | 89,489 | +11.73(+10.81%) |
Mar 26, 2019 | 109.42 | 112.25 | 107.63 | 108.47 | 43,560 | -3.43(-3.06%) |
Mar 25, 2019 | 114.07 | 114.22 | 110.07 | 111.90 | 36,851 | -2.78(-2.42%) |
Mar 22, 2019 | 110.26 | 115.10 | 108.75 | 114.68 | 61,512 | +12.11(+11.80%) |
Mar 21, 2019 | 99.45 | 106.49 | 99.03 | 102.57 | 59,156 | +4.61(+4.70%) |
Mar 20, 2019 | 97.43 | 99.26 | 94.54 | 97.96 | 23,550 | +1.38(+1.43%) |
Mar 19, 2019 | 95.52 | 96.84 | 93.81 | 96.58 | 25,051 | +0.38(+0.39%) |
Mar 18, 2019 | 99.35 | 99.54 | 95.78 | 96.20 | 29,195 | -3.41(-3.43%) |
Mar 15, 2019 | 100.14 | 100.33 | 98.48 | 99.61 | 22,469 | -2.20(-2.16%) |
Mar 14, 2019 | 100.37 | 103.71 | 100.26 | 101.81 | 24,071 | +2.39(+2.40%) |
Mar 13, 2019 | 102.27 | 103.10 | 98.13 | 99.42 | 36,338 | -1.93(-1.91%) |
Mar 12, 2019 | 102.31 | 102.64 | 100.41 | 101.36 | 27,348 | -1.25(-1.22%) |
Mar 11, 2019 | 106.55 | 106.59 | 102.27 | 102.61 | 25,212 | -7.28(-6.63%) |
Mar 08, 2019 | 112.81 | 113.38 | 109.55 | 109.89 | 26,213 | -2.58(-2.29%) |
Mar 07, 2019 | 109.96 | 114.89 | 109.96 | 112.47 | 40,012 | +1.74(+1.58%) |
Mar 06, 2019 | 104.84 | 111.56 | 104.47 | 110.72 | 60,497 | +5.69(+5.42%) |
Mar 05, 2019 | 106.44 | 107.35 | 103.71 | 105.03 | 23,216 | -1.58(-1.48%) |
Mar 04, 2019 | 106.70 | 109.05 | 106.17 | 106.61 | 36,172 | -0.02(-0.02%) |
Mar 01, 2019 | 105.49 | 107.35 | 104.47 | 106.63 | 40,243 | +3.34(+3.23%) |
Feb 28, 2019 | 100.14 | 103.48 | 99.83 | 103.29 | 48,085 | +5.03(+5.12%) |
Feb 27, 2019 | 99.42 | 100.03 | 97.56 | 98.26 | 19,992 | -0.25(-0.26%) |
Feb 26, 2019 | 98.82 | 99.61 | 98.29 | 98.51 | 12,184 | -0.91(-0.92%) |
Feb 25, 2019 | 96.50 | 99.49 | 96.50 | 99.42 | 12,641 | +1.21(+1.24%) |
Feb 22, 2019 | 99.08 | 99.76 | 97.60 | 98.21 | 15,058 | -3.12(-3.08%) |
Feb 21, 2019 | 101.85 | 103.80 | 100.98 | 101.33 | 42,167 | +1.15(+1.15%) |
Feb 20, 2019 | 98.36 | 100.64 | 96.39 | 100.18 | 44,738 | +1.86(+1.89%) |
Feb 19, 2019 | 98.59 | 98.80 | 96.39 | 98.32 | 18,039 | +1.18(+1.21%) |
Feb 15, 2019 | 96.54 | 99.20 | 96.50 | 97.15 | 33,703 | -0.99(-1.00%) |
Feb 14, 2019 | 106.14 | 106.40 | 96.73 | 98.13 | 46,433 | -5.38(-5.20%) |
Feb 13, 2019 | 101.09 | 104.39 | 100.62 | 103.52 | 39,156 | +2.69(+2.67%) |
Feb 12, 2019 | 103.06 | 103.37 | 98.48 | 100.83 | 44,817 | -5.84(-5.48%) |
Feb 11, 2019 | 104.43 | 108.61 | 104.24 | 106.67 | 23,925 | +2.92(+2.81%) |
Feb 08, 2019 | 102.76 | 108.11 | 102.27 | 103.75 | 53,931 | -0.11(-0.11%) |
Feb 07, 2019 | 102.46 | 106.29 | 101.77 | 103.86 | 50,030 | +1.40(+1.37%) |
Feb 06, 2019 | 99.76 | 103.22 | 98.99 | 102.46 | 45,302 | +7.81(+8.25%) |
Feb 05, 2019 | 95.02 | 96.05 | 93.77 | 94.65 | 11,710 | +0.83(+0.89%) |
Feb 04, 2019 | 96.66 | 97.07 | 93.39 | 93.81 | 12,792 | -0.34(-0.36%) |