Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 108.77 | 110.75 | 106.23 | 109.33 | 126,868 | +0.38(+0.34%) |
Apr 29, 2019 | 110.17 | 111.02 | 107.74 | 108.95 | 100,867 | -1.22(-1.11%) |
Apr 26, 2019 | 108.18 | 110.59 | 107.63 | 110.17 | 65,634 | +2.26(+2.10%) |
Apr 25, 2019 | 106.35 | 108.68 | 105.78 | 107.91 | 143,882 | +1.54(+1.45%) |
Apr 24, 2019 | 105.68 | 107.51 | 105.68 | 106.37 | 98,441 | +0.41(+0.39%) |
Apr 23, 2019 | 102.65 | 107.18 | 102.65 | 105.96 | 75,603 | +3.61(+3.53%) |
Apr 22, 2019 | 103.40 | 103.92 | 101.41 | 102.35 | 57,658 | -0.85(-0.83%) |
Apr 18, 2019 | 102.23 | 104.38 | 100.82 | 103.20 | 57,004 | +0.46(+0.45%) |
Apr 17, 2019 | 103.75 | 103.75 | 100.68 | 102.74 | 96,479 | -0.35(-0.34%) |
Apr 16, 2019 | 109.73 | 109.73 | 102.73 | 103.09 | 127,839 | -5.40(-4.97%) |
Apr 15, 2019 | 105.80 | 109.12 | 104.88 | 108.48 | 80,743 | +3.57(+3.40%) |
Apr 12, 2019 | 105.55 | 105.75 | 104.42 | 104.92 | 78,953 | +0.39(+0.38%) |
Apr 11, 2019 | 104.81 | 104.81 | 102.21 | 104.52 | 87,875 | +0.48(+0.46%) |
Apr 10, 2019 | 102.29 | 104.36 | 101.64 | 104.05 | 112,884 | +2.22(+2.18%) |
Apr 09, 2019 | 99.48 | 102.10 | 98.41 | 101.83 | 93,770 | +2.23(+2.24%) |
Apr 08, 2019 | 100.48 | 100.71 | 99.30 | 99.60 | 68,961 | -1.41(-1.39%) |
Apr 05, 2019 | 99.61 | 102.13 | 99.40 | 101.00 | 122,319 | +1.29(+1.30%) |
Apr 04, 2019 | 100.41 | 100.88 | 98.56 | 99.71 | 56,419 | -0.23(-0.23%) |
Apr 03, 2019 | 99.04 | 100.15 | 97.46 | 99.93 | 61,821 | +1.49(+1.52%) |
Apr 02, 2019 | 100.21 | 100.21 | 98.26 | 98.44 | 79,573 | -1.75(-1.75%) |
Apr 01, 2019 | 98.78 | 100.35 | 97.06 | 100.20 | 87,414 | +1.62(+1.65%) |
Mar 29, 2019 | 99.66 | 100.05 | 98.41 | 98.57 | 112,090 | -0.53(-0.54%) |
Mar 28, 2019 | 98.55 | 99.62 | 97.18 | 99.11 | 62,728 | +0.39(+0.40%) |
Mar 27, 2019 | 100.24 | 100.24 | 96.59 | 98.71 | 83,530 | -1.42(-1.42%) |
Mar 26, 2019 | 99.97 | 101.38 | 98.72 | 100.13 | 100,588 | +1.00(+1.00%) |
Mar 25, 2019 | 98.87 | 99.46 | 97.19 | 99.14 | 81,221 | +0.60(+0.61%) |
Mar 22, 2019 | 102.12 | 102.36 | 98.49 | 98.54 | 106,336 | -3.92(-3.83%) |
Mar 21, 2019 | 100.10 | 102.83 | 99.97 | 102.46 | 71,982 | +2.42(+2.42%) |
Mar 20, 2019 | 98.64 | 101.64 | 97.55 | 100.04 | 123,034 | +1.27(+1.28%) |
Mar 19, 2019 | 101.28 | 101.44 | 98.31 | 98.77 | 106,782 | -2.25(-2.23%) |
Mar 18, 2019 | 99.07 | 101.37 | 98.50 | 101.02 | 104,795 | +2.06(+2.08%) |
Mar 15, 2019 | 103.60 | 103.88 | 98.33 | 98.96 | 203,593 | -4.33(-4.19%) |
Mar 14, 2019 | 103.99 | 105.54 | 103.03 | 103.29 | 75,385 | -0.97(-0.93%) |
Mar 13, 2019 | 102.88 | 104.83 | 102.51 | 104.26 | 94,173 | +2.14(+2.10%) |
Mar 12, 2019 | 103.87 | 105.61 | 101.35 | 102.12 | 109,645 | -1.55(-1.49%) |
Mar 11, 2019 | 102.28 | 104.00 | 101.56 | 103.66 | 74,305 | +1.81(+1.77%) |
Mar 08, 2019 | 99.00 | 101.98 | 99.00 | 101.86 | 65,158 | +2.05(+2.05%) |
Mar 07, 2019 | 101.04 | 104.38 | 99.53 | 99.81 | 149,047 | +1.09(+1.10%) |
Mar 06, 2019 | 101.95 | 101.99 | 98.45 | 98.72 | 109,264 | -3.27(-3.20%) |
Mar 05, 2019 | 102.93 | 103.08 | 101.88 | 101.99 | 56,078 | -0.92(-0.89%) |
Mar 04, 2019 | 103.90 | 104.30 | 100.86 | 102.91 | 80,279 | -1.25(-1.20%) |
Mar 01, 2019 | 104.24 | 104.39 | 103.14 | 104.16 | 74,237 | +0.96(+0.93%) |
Feb 28, 2019 | 101.02 | 103.50 | 100.27 | 103.20 | 62,844 | +2.04(+2.02%) |
Feb 27, 2019 | 101.72 | 101.82 | 100.19 | 101.16 | 57,906 | -0.66(-0.64%) |
Feb 26, 2019 | 104.08 | 104.71 | 101.72 | 101.82 | 51,439 | -1.97(-1.89%) |
Feb 25, 2019 | 105.10 | 106.16 | 103.55 | 103.78 | 63,209 | -1.23(-1.17%) |
Feb 22, 2019 | 104.57 | 105.38 | 103.61 | 105.01 | 80,860 | +0.43(+0.41%) |
Feb 21, 2019 | 104.74 | 105.76 | 103.92 | 104.58 | 70,551 | -0.16(-0.15%) |
Feb 20, 2019 | 104.36 | 105.12 | 102.62 | 104.74 | 75,313 | +0.32(+0.30%) |
Feb 19, 2019 | 104.23 | 104.92 | 102.31 | 104.42 | 111,687 | -0.51(-0.48%) |
Feb 15, 2019 | 101.87 | 107.66 | 101.87 | 104.93 | 243,436 | +3.98(+3.94%) |
Feb 14, 2019 | 99.30 | 101.28 | 98.98 | 100.95 | 66,240 | +1.20(+1.20%) |
Feb 13, 2019 | 100.04 | 100.44 | 99.08 | 99.75 | 67,995 | -0.11(-0.11%) |
Feb 12, 2019 | 100.51 | 100.53 | 98.10 | 99.86 | 59,925 | +0.20(+0.20%) |
Feb 11, 2019 | 99.79 | 100.06 | 97.98 | 99.67 | 61,931 | +0.01(+0.01%) |
Feb 08, 2019 | 101.05 | 101.28 | 97.91 | 99.66 | 68,790 | -1.87(-1.84%) |
Feb 07, 2019 | 101.87 | 102.77 | 100.79 | 101.53 | 108,959 | -0.55(-0.54%) |
Feb 06, 2019 | 101.11 | 102.12 | 100.59 | 102.08 | 24,087 | +0.32(+0.31%) |
Feb 05, 2019 | 102.23 | 103.59 | 101.27 | 101.76 | 55,188 | -0.33(-0.32%) |
Feb 04, 2019 | 99.35 | 102.11 | 98.14 | 102.09 | 59,179 | +2.55(+2.56%) |