Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.53 | 96.82 | 94.18 | 95.99 | 618,217 | +1.35(+1.43%) |
Apr 29, 2019 | 95.30 | 95.66 | 93.94 | 94.64 | 349,957 | -0.89(-0.93%) |
Apr 26, 2019 | 94.01 | 95.80 | 93.65 | 95.53 | 861,550 | +2.08(+2.23%) |
Apr 25, 2019 | 94.48 | 94.62 | 93.27 | 93.45 | 384,628 | -0.67(-0.71%) |
Apr 24, 2019 | 93.87 | 94.63 | 93.24 | 94.12 | 583,116 | +0.32(+0.34%) |
Apr 23, 2019 | 93.57 | 94.20 | 93.27 | 93.80 | 748,808 | -0.04(-0.04%) |
Apr 22, 2019 | 95.28 | 95.62 | 93.67 | 93.84 | 304,995 | -1.37(-1.44%) |
Apr 18, 2019 | 95.21 | 95.21 | 95.21 | 0 | -0.09(-0.09%) | |
Apr 17, 2019 | 97.17 | 97.17 | 94.58 | 95.30 | 914,108 | -1.88(-1.93%) |
Apr 16, 2019 | 98.80 | 99.38 | 97.05 | 97.18 | 716,656 | -2.33(-2.34%) |
Apr 15, 2019 | 98.53 | 100.09 | 98.53 | 99.51 | 292,453 | +0.05(+0.05%) |
Apr 12, 2019 | 99.83 | 99.83 | 98.99 | 99.46 | 229,225 | -0.20(-0.20%) |
Apr 11, 2019 | 99.20 | 100.17 | 99.18 | 99.66 | 394,393 | -0.06(-0.06%) |
Apr 10, 2019 | 99.82 | 100.66 | 99.29 | 99.72 | 297,432 | +0.21(+0.21%) |
Apr 09, 2019 | 100.69 | 100.99 | 98.63 | 99.51 | 316,975 | -1.06(-1.05%) |
Apr 08, 2019 | 101.66 | 101.82 | 100.04 | 100.57 | 267,755 | -0.65(-0.64%) |
Apr 05, 2019 | 100.97 | 101.25 | 100.16 | 101.22 | 210,510 | +0.14(+0.14%) |
Apr 04, 2019 | 98.49 | 101.26 | 98.44 | 101.08 | 713,033 | +2.02(+2.04%) |
Apr 03, 2019 | 99.26 | 100.12 | 98.78 | 99.06 | 418,479 | -0.09(-0.09%) |
Apr 02, 2019 | 99.69 | 99.69 | 98.97 | 99.15 | 721,151 | -0.24(-0.24%) |
Apr 01, 2019 | 100.31 | 101.02 | 98.83 | 99.39 | 459,204 | -0.80(-0.80%) |
Mar 29, 2019 | 101.04 | 101.44 | 100.14 | 100.19 | 439,318 | -0.41(-0.41%) |
Mar 28, 2019 | 100.81 | 101.70 | 100.13 | 100.60 | 427,109 | -1.13(-1.11%) |
Mar 27, 2019 | 103.08 | 103.47 | 101.54 | 101.73 | 442,156 | -1.58(-1.53%) |
Mar 26, 2019 | 102.85 | 103.74 | 101.43 | 103.31 | 403,917 | +0.23(+0.22%) |
Mar 25, 2019 | 102.22 | 104.68 | 102.22 | 103.08 | 559,039 | +1.14(+1.12%) |
Mar 22, 2019 | 98.51 | 101.98 | 98.41 | 101.94 | 821,300 | +3.53(+3.59%) |
Mar 21, 2019 | 98.28 | 98.98 | 96.95 | 98.41 | 575,685 | +0.06(+0.06%) |
Mar 20, 2019 | 98.21 | 98.84 | 94.64 | 98.35 | 1,399,210 | -2.55(-2.53%) |
Mar 19, 2019 | 101.27 | 102.04 | 100.30 | 100.90 | 465,674 | -0.02(-0.02%) |
Mar 18, 2019 | 102.74 | 103.23 | 100.81 | 100.92 | 398,329 | -2.06(-2.00%) |
Mar 15, 2019 | 102.51 | 103.29 | 102.08 | 102.98 | 1,567,137 | +1.49(+1.47%) |
Mar 14, 2019 | 102.27 | 102.72 | 101.39 | 101.49 | 364,598 | -1.93(-1.87%) |
Mar 13, 2019 | 104.50 | 105.04 | 102.94 | 103.42 | 406,996 | -0.87(-0.83%) |
Mar 12, 2019 | 103.38 | 104.42 | 102.79 | 104.29 | 441,566 | +1.08(+1.05%) |
Mar 11, 2019 | 103.51 | 103.63 | 101.90 | 103.21 | 467,428 | -0.29(-0.28%) |
Mar 08, 2019 | 102.73 | 103.81 | 102.04 | 103.50 | 623,193 | +2.02(+1.99%) |
Mar 07, 2019 | 100.65 | 102.12 | 100.00 | 101.48 | 409,255 | +0.67(+0.66%) |
Mar 06, 2019 | 100.00 | 100.95 | 99.99 | 100.81 | 548,055 | +0.89(+0.89%) |
Mar 05, 2019 | 98.60 | 100.78 | 98.59 | 99.92 | 750,692 | +1.05(+1.06%) |
Mar 04, 2019 | 99.14 | 99.14 | 97.74 | 98.87 | 536,111 | -0.12(-0.12%) |
Mar 01, 2019 | 99.07 | 100.26 | 98.52 | 98.99 | 362,083 | -0.15(-0.15%) |
Feb 28, 2019 | 98.94 | 99.65 | 98.55 | 99.14 | 554,972 | +0.21(+0.21%) |
Feb 27, 2019 | 100.46 | 100.81 | 98.20 | 98.93 | 320,773 | -1.77(-1.76%) |
Feb 26, 2019 | 100.49 | 100.93 | 99.29 | 100.70 | 408,596 | +0.32(+0.32%) |
Feb 25, 2019 | 100.61 | 101.60 | 100.28 | 100.38 | 371,021 | -0.48(-0.48%) |
Feb 22, 2019 | 101.49 | 102.60 | 100.82 | 100.86 | 547,808 | -0.19(-0.19%) |
Feb 21, 2019 | 100.77 | 101.84 | 100.37 | 101.05 | 531,548 | -0.24(-0.24%) |
Feb 20, 2019 | 101.71 | 102.25 | 100.14 | 101.29 | 503,905 | -0.32(-0.31%) |
Feb 19, 2019 | 102.00 | 103.23 | 101.08 | 101.61 | 421,412 | +0.49(+0.48%) |
Feb 15, 2019 | 101.12 | 101.12 | 101.12 | 0 | +1.95(+1.97%) | |
Feb 14, 2019 | 98.21 | 99.54 | 97.83 | 99.17 | 300,984 | +0.96(+0.98%) |
Feb 13, 2019 | 98.31 | 100.01 | 98.13 | 98.21 | 257,896 | -0.22(-0.22%) |
Feb 12, 2019 | 98.99 | 99.37 | 97.92 | 98.43 | 430,090 | -0.29(-0.29%) |
Feb 11, 2019 | 99.37 | 100.16 | 98.65 | 98.72 | 334,058 | -1.26(-1.26%) |
Feb 08, 2019 | 100.13 | 100.97 | 99.49 | 99.98 | 400,997 | +0.37(+0.37%) |
Feb 07, 2019 | 100.53 | 100.90 | 99.04 | 99.61 | 382,493 | -0.67(-0.67%) |
Feb 06, 2019 | 100.51 | 101.28 | 99.86 | 100.28 | 360,889 | -0.57(-0.57%) |
Feb 05, 2019 | 101.13 | 101.15 | 99.48 | 100.85 | 294,343 | +0.02(+0.02%) |
Feb 04, 2019 | 99.71 | 101.08 | 99.71 | 100.83 | 295,265 | +0.27(+0.27%) |