Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.36 | 94.67 | 93.03 | 94.32 | 648,169 | +1.36(+1.46%) |
Apr 29, 2019 | 95.45 | 95.92 | 92.79 | 92.96 | 700,153 | -2.57(-2.69%) |
Apr 26, 2019 | 100.01 | 100.95 | 93.44 | 95.53 | 1,037,723 | -3.02(-3.06%) |
Apr 25, 2019 | 99.50 | 99.79 | 98.09 | 98.55 | 610,777 | -0.56(-0.56%) |
Apr 24, 2019 | 97.69 | 99.34 | 97.36 | 99.11 | 416,052 | +1.58(+1.62%) |
Apr 23, 2019 | 96.52 | 97.58 | 95.88 | 97.53 | 321,217 | +1.39(+1.44%) |
Apr 22, 2019 | 97.12 | 97.72 | 95.58 | 96.14 | 192,914 | -1.21(-1.24%) |
Apr 18, 2019 | 97.46 | 97.78 | 96.36 | 97.35 | 262,001 | +0.17(+0.17%) |
Apr 17, 2019 | 98.91 | 99.23 | 96.97 | 97.18 | 213,257 | -1.17(-1.19%) |
Apr 16, 2019 | 98.01 | 98.83 | 97.80 | 98.35 | 269,430 | +0.86(+0.88%) |
Apr 15, 2019 | 98.10 | 98.76 | 97.37 | 97.49 | 157,708 | -0.60(-0.62%) |
Apr 12, 2019 | 97.22 | 98.27 | 97.15 | 98.10 | 259,881 | +1.29(+1.34%) |
Apr 11, 2019 | 97.13 | 97.68 | 96.48 | 96.80 | 453,558 | +0.07(+0.07%) |
Apr 10, 2019 | 96.16 | 96.89 | 95.89 | 96.74 | 556,131 | +0.59(+0.62%) |
Apr 09, 2019 | 96.71 | 97.17 | 95.77 | 96.14 | 397,909 | -1.23(-1.26%) |
Apr 08, 2019 | 98.18 | 99.03 | 97.22 | 97.37 | 502,292 | -0.83(-0.85%) |
Apr 05, 2019 | 99.42 | 100.01 | 98.12 | 98.20 | 448,009 | -1.06(-1.06%) |
Apr 04, 2019 | 97.78 | 99.39 | 97.78 | 99.26 | 145,539 | +1.36(+1.39%) |
Apr 03, 2019 | 98.44 | 99.26 | 97.75 | 97.90 | 432,006 | -0.27(-0.28%) |
Apr 02, 2019 | 98.77 | 98.77 | 97.20 | 98.17 | 215,761 | -0.68(-0.69%) |
Apr 01, 2019 | 98.98 | 99.92 | 98.65 | 98.85 | 196,828 | +0.56(+0.57%) |
Mar 29, 2019 | 98.94 | 99.10 | 97.89 | 98.29 | 421,300 | -0.58(-0.59%) |
Mar 28, 2019 | 97.60 | 99.24 | 97.47 | 98.88 | 397,907 | +1.59(+1.63%) |
Mar 27, 2019 | 97.08 | 97.79 | 96.38 | 97.29 | 264,104 | +0.22(+0.22%) |
Mar 26, 2019 | 97.76 | 98.51 | 96.89 | 97.08 | 222,970 | +0.00(+0.00%) |
Mar 25, 2019 | 95.37 | 97.45 | 94.64 | 97.08 | 348,408 | +1.71(+1.79%) |
Mar 22, 2019 | 98.40 | 98.40 | 95.24 | 95.37 | 261,153 | -3.69(-3.72%) |
Mar 21, 2019 | 97.49 | 99.18 | 96.90 | 99.06 | 184,360 | +1.70(+1.74%) |
Mar 20, 2019 | 99.33 | 99.33 | 96.95 | 97.36 | 258,532 | -1.98(-1.99%) |
Mar 19, 2019 | 99.44 | 100.01 | 98.85 | 99.34 | 178,754 | +0.26(+0.27%) |
Mar 18, 2019 | 98.38 | 99.29 | 97.96 | 99.08 | 203,206 | +1.19(+1.21%) |
Mar 15, 2019 | 98.27 | 98.49 | 97.29 | 97.89 | 466,768 | +0.02(+0.02%) |
Mar 14, 2019 | 97.68 | 98.32 | 97.05 | 97.87 | 344,362 | +0.24(+0.24%) |
Mar 13, 2019 | 97.38 | 98.35 | 97.38 | 97.63 | 347,618 | +0.46(+0.48%) |
Mar 12, 2019 | 97.22 | 97.75 | 96.04 | 97.17 | 221,749 | +0.20(+0.20%) |
Mar 11, 2019 | 95.41 | 97.43 | 95.41 | 96.97 | 483,967 | +1.72(+1.80%) |
Mar 08, 2019 | 94.82 | 95.84 | 94.38 | 95.26 | 596,815 | -0.33(-0.35%) |
Mar 07, 2019 | 95.65 | 96.01 | 95.09 | 95.59 | 369,315 | -0.48(-0.50%) |
Mar 06, 2019 | 97.54 | 97.89 | 95.95 | 96.07 | 230,432 | -1.26(-1.30%) |
Mar 05, 2019 | 97.78 | 98.62 | 97.24 | 97.33 | 204,296 | -0.31(-0.32%) |
Mar 04, 2019 | 98.97 | 99.67 | 97.24 | 97.64 | 291,442 | -1.31(-1.32%) |
Mar 01, 2019 | 97.76 | 99.60 | 97.66 | 98.95 | 367,994 | +2.04(+2.11%) |
Feb 28, 2019 | 98.55 | 98.59 | 96.78 | 96.91 | 349,194 | -1.90(-1.92%) |
Feb 27, 2019 | 98.73 | 99.38 | 97.89 | 98.81 | 227,966 | -0.24(-0.25%) |
Feb 26, 2019 | 99.20 | 99.90 | 98.61 | 99.05 | 305,687 | -0.06(-0.06%) |
Feb 25, 2019 | 99.74 | 100.44 | 98.82 | 99.11 | 478,035 | +0.04(+0.04%) |
Feb 22, 2019 | 98.83 | 99.70 | 98.60 | 99.07 | 311,796 | +0.41(+0.42%) |
Feb 21, 2019 | 97.73 | 99.23 | 97.11 | 98.66 | 308,138 | +1.04(+1.07%) |
Feb 20, 2019 | 98.35 | 99.01 | 97.39 | 97.61 | 475,265 | -0.74(-0.76%) |
Feb 19, 2019 | 98.09 | 98.95 | 97.71 | 98.36 | 309,733 | -0.15(-0.15%) |
Feb 15, 2019 | 98.56 | 99.70 | 97.93 | 98.51 | 385,842 | +0.65(+0.66%) |
Feb 14, 2019 | 97.49 | 99.20 | 97.49 | 97.86 | 431,122 | -0.37(-0.37%) |
Feb 13, 2019 | 99.37 | 100.00 | 98.11 | 98.23 | 675,852 | -0.75(-0.76%) |
Feb 12, 2019 | 100.97 | 101.23 | 98.41 | 98.98 | 518,174 | -1.71(-1.70%) |
Feb 11, 2019 | 101.03 | 102.65 | 100.21 | 100.69 | 797,888 | +0.10(+0.10%) |
Feb 08, 2019 | 96.77 | 103.30 | 96.77 | 100.59 | 1,807,253 | +13.56(+15.59%) |
Feb 07, 2019 | 87.28 | 87.59 | 85.89 | 87.02 | 600,941 | -0.87(-0.99%) |
Feb 06, 2019 | 87.44 | 88.13 | 85.83 | 87.89 | 371,805 | +0.10(+0.12%) |
Feb 05, 2019 | 86.31 | 87.98 | 86.22 | 87.79 | 360,614 | +1.99(+2.31%) |
Feb 04, 2019 | 84.53 | 86.12 | 84.33 | 85.80 | 370,889 | +1.25(+1.48%) |