Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.53 | 93.11 | 91.86 | 92.69 | 2,884,244 | -0.08(-0.08%) |
Apr 29, 2019 | 92.93 | 93.61 | 92.20 | 92.77 | 3,188,544 | +0.25(+0.28%) |
Apr 26, 2019 | 91.53 | 92.62 | 90.90 | 92.52 | 3,570,063 | +1.46(+1.60%) |
Apr 25, 2019 | 92.20 | 92.25 | 90.76 | 91.06 | 3,056,281 | -1.15(-1.24%) |
Apr 24, 2019 | 92.94 | 93.31 | 91.93 | 92.20 | 3,105,709 | -0.47(-0.51%) |
Apr 23, 2019 | 91.17 | 93.00 | 90.92 | 92.67 | 3,931,648 | +2.07(+2.28%) |
Apr 22, 2019 | 90.83 | 91.11 | 89.98 | 90.61 | 3,074,872 | -0.61(-0.67%) |
Apr 18, 2019 | 90.17 | 91.64 | 89.22 | 91.21 | 4,352,144 | +1.17(+1.29%) |
Apr 17, 2019 | 92.51 | 92.51 | 89.12 | 90.05 | 9,828,718 | -1.84(-2.00%) |
Apr 16, 2019 | 95.39 | 95.48 | 90.88 | 91.89 | 7,799,118 | -3.94(-4.11%) |
Apr 15, 2019 | 98.47 | 98.90 | 95.11 | 95.83 | 4,049,173 | -3.90(-3.91%) |
Apr 12, 2019 | 99.04 | 100.27 | 98.24 | 99.72 | 2,425,993 | +1.22(+1.24%) |
Apr 11, 2019 | 97.93 | 99.30 | 97.57 | 98.50 | 2,583,469 | +0.93(+0.95%) |
Apr 10, 2019 | 96.54 | 98.27 | 96.34 | 97.57 | 2,245,967 | +1.35(+1.40%) |
Apr 09, 2019 | 95.52 | 97.10 | 95.38 | 96.22 | 2,596,950 | +0.20(+0.20%) |
Apr 08, 2019 | 96.96 | 97.36 | 93.68 | 96.02 | 4,034,648 | -1.35(-1.39%) |
Apr 05, 2019 | 96.46 | 97.82 | 95.93 | 97.37 | 3,816,870 | +1.46(+1.52%) |
Apr 04, 2019 | 97.92 | 98.22 | 95.57 | 95.91 | 4,399,636 | -2.16(-2.21%) |
Apr 03, 2019 | 98.82 | 100.05 | 98.00 | 98.08 | 3,597,271 | -0.68(-0.68%) |
Apr 02, 2019 | 100.88 | 100.97 | 98.09 | 98.75 | 3,224,133 | -1.79(-1.78%) |
Apr 01, 2019 | 100.90 | 101.80 | 99.52 | 100.55 | 2,973,970 | +1.02(+1.02%) |
Mar 29, 2019 | 100.53 | 100.84 | 99.15 | 99.53 | 3,248,000 | -0.56(-0.56%) |
Mar 28, 2019 | 98.63 | 100.35 | 98.21 | 100.09 | 2,396,714 | +1.50(+1.52%) |
Mar 27, 2019 | 100.58 | 100.73 | 98.21 | 98.59 | 2,962,086 | -1.62(-1.61%) |
Mar 26, 2019 | 100.54 | 102.39 | 99.40 | 100.20 | 4,144,728 | +0.58(+0.58%) |
Mar 25, 2019 | 100.28 | 101.40 | 98.78 | 99.63 | 3,892,966 | -0.60(-0.60%) |
Mar 22, 2019 | 102.27 | 102.32 | 99.06 | 100.22 | 7,310,349 | -2.49(-2.42%) |
Mar 21, 2019 | 94.49 | 102.83 | 94.49 | 102.71 | 9,734,617 | +7.69(+8.09%) |
Mar 20, 2019 | 95.42 | 96.35 | 94.36 | 95.02 | 4,926,160 | -0.47(-0.49%) |
Mar 19, 2019 | 98.25 | 98.46 | 94.99 | 95.49 | 6,286,186 | -2.11(-2.16%) |
Mar 18, 2019 | 97.11 | 97.82 | 94.73 | 97.60 | 5,101,201 | +0.67(+0.69%) |
Mar 15, 2019 | 97.60 | 98.07 | 96.21 | 96.93 | 5,249,511 | +0.15(+0.15%) |
Mar 14, 2019 | 98.15 | 98.26 | 95.52 | 96.79 | 6,033,090 | -1.27(-1.30%) |
Mar 13, 2019 | 96.65 | 98.99 | 95.75 | 98.06 | 7,126,949 | +1.51(+1.56%) |
Mar 12, 2019 | 97.34 | 97.44 | 96.12 | 96.55 | 3,814,861 | -0.44(-0.45%) |
Mar 11, 2019 | 96.56 | 97.89 | 95.91 | 96.99 | 4,721,522 | +0.67(+0.69%) |
Mar 08, 2019 | 95.93 | 97.69 | 95.46 | 96.33 | 7,513,349 | -0.98(-1.01%) |
Mar 07, 2019 | 93.03 | 97.50 | 92.52 | 97.30 | 9,052,240 | +4.50(+4.84%) |
Mar 06, 2019 | 93.35 | 94.39 | 92.18 | 92.81 | 4,071,778 | -0.93(-0.99%) |
Mar 05, 2019 | 94.27 | 95.05 | 93.18 | 93.74 | 6,071,280 | -1.54(-1.61%) |
Mar 04, 2019 | 96.28 | 97.37 | 93.59 | 95.28 | 7,338,422 | -0.12(-0.12%) |
Mar 01, 2019 | 94.83 | 95.91 | 93.34 | 95.39 | 4,537,377 | +1.60(+1.70%) |
Feb 28, 2019 | 95.93 | 96.60 | 93.69 | 93.80 | 5,811,011 | -2.02(-2.11%) |
Feb 27, 2019 | 96.78 | 98.72 | 95.38 | 95.82 | 5,316,909 | -0.65(-0.67%) |
Feb 26, 2019 | 93.67 | 97.55 | 92.86 | 96.46 | 8,783,500 | +2.59(+2.75%) |
Feb 25, 2019 | 94.33 | 94.63 | 91.70 | 93.88 | 7,077,833 | -0.06(-0.06%) |
Feb 22, 2019 | 95.05 | 95.30 | 90.93 | 93.94 | 11,862,328 | -0.92(-0.97%) |
Feb 21, 2019 | 96.73 | 96.94 | 94.01 | 94.86 | 8,241,362 | -1.73(-1.79%) |
Feb 20, 2019 | 100.31 | 100.78 | 95.53 | 96.59 | 10,480,771 | -4.24(-4.21%) |
Feb 19, 2019 | 103.56 | 103.56 | 99.19 | 100.83 | 11,109,949 | -3.80(-3.63%) |
Feb 15, 2019 | 105.18 | 106.55 | 102.56 | 104.63 | 11,492,680 | +1.56(+1.51%) |
Feb 14, 2019 | 99.31 | 103.68 | 98.91 | 103.07 | 10,427,187 | +2.94(+2.93%) |
Feb 13, 2019 | 102.40 | 103.06 | 98.60 | 100.13 | 16,198,100 | -0.08(-0.08%) |
Feb 12, 2019 | 104.11 | 104.49 | 96.97 | 100.21 | 31,813,550 | +4.98(+5.23%) |
Feb 11, 2019 | 100.05 | 104.74 | 94.73 | 95.23 | 39,361,528 | -0.35(-0.37%) |
Feb 08, 2019 | 84.71 | 95.63 | 83.24 | 95.58 | 27,466,780 | +13.22(+16.05%) |
Feb 07, 2019 | 78.25 | 83.82 | 78.25 | 82.36 | 11,625,688 | +3.81(+4.85%) |
Feb 06, 2019 | 77.50 | 79.90 | 76.39 | 78.55 | 30,818,664 | -12.06(-13.31%) |
Feb 05, 2019 | 87.22 | 90.93 | 87.05 | 90.61 | 11,977,411 | +4.01(+4.63%) |
Feb 04, 2019 | 89.18 | 89.19 | 86.37 | 86.60 | 6,102,911 | -2.73(-3.06%) |