Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.72 | 95.04 | 93.39 | 94.69 | 645,686 | +1.36(+1.46%) |
Apr 29, 2019 | 95.81 | 96.29 | 93.15 | 93.32 | 697,471 | -2.58(-2.69%) |
Apr 26, 2019 | 100.40 | 101.34 | 93.80 | 95.90 | 1,033,748 | -3.03(-3.06%) |
Apr 25, 2019 | 99.88 | 100.17 | 98.46 | 98.93 | 608,437 | -0.56(-0.56%) |
Apr 24, 2019 | 98.07 | 99.72 | 97.73 | 99.49 | 414,459 | +1.58(+1.62%) |
Apr 23, 2019 | 96.89 | 97.95 | 96.25 | 97.91 | 319,986 | +1.39(+1.44%) |
Apr 22, 2019 | 97.49 | 98.09 | 95.94 | 96.51 | 192,175 | -1.21(-1.24%) |
Apr 18, 2019 | 97.84 | 98.15 | 96.73 | 97.73 | 260,997 | +0.17(+0.17%) |
Apr 17, 2019 | 99.29 | 99.61 | 97.35 | 97.56 | 212,440 | -1.17(-1.19%) |
Apr 16, 2019 | 98.39 | 99.21 | 98.18 | 98.73 | 268,398 | +0.86(+0.88%) |
Apr 15, 2019 | 98.47 | 99.14 | 97.74 | 97.87 | 157,104 | -0.61(-0.62%) |
Apr 12, 2019 | 97.59 | 98.64 | 97.53 | 98.47 | 258,885 | +1.30(+1.34%) |
Apr 11, 2019 | 97.51 | 98.06 | 96.85 | 97.18 | 451,821 | +0.07(+0.07%) |
Apr 10, 2019 | 96.53 | 97.26 | 96.26 | 97.11 | 554,000 | +0.60(+0.62%) |
Apr 09, 2019 | 97.08 | 97.55 | 96.13 | 96.51 | 396,385 | -1.23(-1.26%) |
Apr 08, 2019 | 98.56 | 99.41 | 97.59 | 97.74 | 500,368 | -0.83(-0.85%) |
Apr 05, 2019 | 99.80 | 100.40 | 98.50 | 98.58 | 446,293 | -1.06(-1.06%) |
Apr 04, 2019 | 98.15 | 99.77 | 98.15 | 99.64 | 144,982 | +1.36(+1.39%) |
Apr 03, 2019 | 98.81 | 99.64 | 98.12 | 98.27 | 430,351 | -0.27(-0.28%) |
Apr 02, 2019 | 99.15 | 99.15 | 97.58 | 98.55 | 214,935 | -0.68(-0.69%) |
Apr 01, 2019 | 99.36 | 100.30 | 99.03 | 99.23 | 196,074 | +0.56(+0.57%) |
Mar 29, 2019 | 99.32 | 99.48 | 98.27 | 98.67 | 419,686 | -0.59(-0.59%) |
Mar 28, 2019 | 97.97 | 99.62 | 97.85 | 99.26 | 396,383 | +1.59(+1.63%) |
Mar 27, 2019 | 97.45 | 98.17 | 96.75 | 97.67 | 263,093 | +0.22(+0.22%) |
Mar 26, 2019 | 98.13 | 98.89 | 97.26 | 97.45 | 222,116 | +0.00(+0.00%) |
Mar 25, 2019 | 95.74 | 97.82 | 95.01 | 97.45 | 347,073 | +1.71(+1.79%) |
Mar 22, 2019 | 98.78 | 98.78 | 95.60 | 95.74 | 260,152 | -3.70(-3.72%) |
Mar 21, 2019 | 97.87 | 99.56 | 97.27 | 99.44 | 183,654 | +1.70(+1.74%) |
Mar 20, 2019 | 99.71 | 99.71 | 97.33 | 97.73 | 257,541 | -1.99(-1.99%) |
Mar 19, 2019 | 99.82 | 100.40 | 99.23 | 99.72 | 178,069 | +0.27(+0.27%) |
Mar 18, 2019 | 98.76 | 99.68 | 98.34 | 99.46 | 202,428 | +1.19(+1.21%) |
Mar 15, 2019 | 98.64 | 98.87 | 97.67 | 98.27 | 464,980 | +0.02(+0.02%) |
Mar 14, 2019 | 98.06 | 98.70 | 97.42 | 98.25 | 343,043 | +0.24(+0.24%) |
Mar 13, 2019 | 97.75 | 98.72 | 97.75 | 98.01 | 346,287 | +0.46(+0.48%) |
Mar 12, 2019 | 97.59 | 98.12 | 96.41 | 97.55 | 220,899 | +0.20(+0.20%) |
Mar 11, 2019 | 95.77 | 97.80 | 95.77 | 97.35 | 482,113 | +1.72(+1.80%) |
Mar 08, 2019 | 95.19 | 96.21 | 94.74 | 95.62 | 594,529 | -0.33(-0.35%) |
Mar 07, 2019 | 96.02 | 96.38 | 95.45 | 95.95 | 367,900 | -0.48(-0.50%) |
Mar 06, 2019 | 97.91 | 98.27 | 96.32 | 96.44 | 229,550 | -1.27(-1.30%) |
Mar 05, 2019 | 98.16 | 99.00 | 97.61 | 97.71 | 203,514 | -0.31(-0.32%) |
Mar 04, 2019 | 99.35 | 100.05 | 97.61 | 98.02 | 290,326 | -1.31(-1.32%) |
Mar 01, 2019 | 98.13 | 99.98 | 98.04 | 99.33 | 366,585 | +2.05(+2.11%) |
Feb 28, 2019 | 98.93 | 98.97 | 97.15 | 97.28 | 347,857 | -1.91(-1.92%) |
Feb 27, 2019 | 99.11 | 99.77 | 98.26 | 99.19 | 227,093 | -0.25(-0.25%) |
Feb 26, 2019 | 99.58 | 100.28 | 98.99 | 99.44 | 304,516 | -0.06(-0.06%) |
Feb 25, 2019 | 100.13 | 100.83 | 99.20 | 99.49 | 476,204 | +0.04(+0.04%) |
Feb 22, 2019 | 99.21 | 100.09 | 98.98 | 99.45 | 310,602 | +0.42(+0.42%) |
Feb 21, 2019 | 98.10 | 99.62 | 97.48 | 99.04 | 306,957 | +1.05(+1.07%) |
Feb 20, 2019 | 98.73 | 99.39 | 97.76 | 97.99 | 473,445 | -0.75(-0.76%) |
Feb 19, 2019 | 98.46 | 99.33 | 98.08 | 98.74 | 308,547 | -0.15(-0.15%) |
Feb 15, 2019 | 98.93 | 100.09 | 98.30 | 98.89 | 384,364 | +0.65(+0.66%) |
Feb 14, 2019 | 97.87 | 99.58 | 97.87 | 98.24 | 429,470 | -0.37(-0.37%) |
Feb 13, 2019 | 99.75 | 100.38 | 98.49 | 98.60 | 673,263 | -0.76(-0.76%) |
Feb 12, 2019 | 101.36 | 101.62 | 98.79 | 99.36 | 516,189 | -1.72(-1.70%) |
Feb 11, 2019 | 101.42 | 103.05 | 100.60 | 101.08 | 794,832 | +0.10(+0.10%) |
Feb 08, 2019 | 97.14 | 103.70 | 97.14 | 100.98 | 1,800,331 | +13.62(+15.59%) |
Feb 07, 2019 | 87.61 | 87.93 | 86.22 | 87.36 | 598,639 | -0.87(-0.99%) |
Feb 06, 2019 | 87.78 | 88.47 | 86.16 | 88.23 | 370,381 | +0.10(+0.12%) |
Feb 05, 2019 | 86.64 | 88.32 | 86.56 | 88.12 | 359,233 | +1.99(+2.31%) |
Feb 04, 2019 | 84.86 | 86.45 | 84.66 | 86.13 | 369,469 | +1.26(+1.48%) |