Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.66 | 111.61 | 108.39 | 109.79 | 216,591 | -0.97(-0.88%) |
Apr 29, 2019 | 105.57 | 111.42 | 105.14 | 110.76 | 194,355 | +5.21(+4.94%) |
Apr 26, 2019 | 110.40 | 111.15 | 105.00 | 105.55 | 436,100 | -5.76(-5.17%) |
Apr 25, 2019 | 98.50 | 119.98 | 98.50 | 111.31 | 687,402 | -5.83(-4.98%) |
Apr 24, 2019 | 113.71 | 118.53 | 113.29 | 117.14 | 263,515 | +3.06(+2.68%) |
Apr 23, 2019 | 112.99 | 115.48 | 112.41 | 114.08 | 186,124 | +1.05(+0.93%) |
Apr 22, 2019 | 114.90 | 114.90 | 112.16 | 113.03 | 116,125 | -2.22(-1.93%) |
Apr 18, 2019 | 114.47 | 115.99 | 113.97 | 115.25 | 107,200 | +0.64(+0.56%) |
Apr 17, 2019 | 113.90 | 115.12 | 112.47 | 114.61 | 172,957 | +1.47(+1.30%) |
Apr 16, 2019 | 113.58 | 113.88 | 112.55 | 113.14 | 102,429 | +0.13(+0.12%) |
Apr 15, 2019 | 114.04 | 114.29 | 112.64 | 113.01 | 110,465 | -0.44(-0.39%) |
Apr 12, 2019 | 111.65 | 113.76 | 111.01 | 113.45 | 83,300 | +2.80(+2.53%) |
Apr 11, 2019 | 110.71 | 111.81 | 110.07 | 110.65 | 67,381 | +0.55(+0.50%) |
Apr 10, 2019 | 108.36 | 110.10 | 107.80 | 110.10 | 256,214 | +1.71(+1.58%) |
Apr 09, 2019 | 110.33 | 111.22 | 107.83 | 108.39 | 129,636 | -2.88(-2.59%) |
Apr 08, 2019 | 111.19 | 112.00 | 110.25 | 111.27 | 63,210 | -0.60(-0.54%) |
Apr 05, 2019 | 111.16 | 111.87 | 110.33 | 111.87 | 128,000 | +1.34(+1.21%) |
Apr 04, 2019 | 109.55 | 111.23 | 108.66 | 110.53 | 99,551 | +1.04(+0.95%) |
Apr 03, 2019 | 110.68 | 111.68 | 109.20 | 109.49 | 116,004 | -0.17(-0.16%) |
Apr 02, 2019 | 109.00 | 109.82 | 108.06 | 109.66 | 135,386 | +1.30(+1.20%) |
Apr 01, 2019 | 106.00 | 108.84 | 105.81 | 108.36 | 156,212 | +3.22(+3.06%) |
Mar 29, 2019 | 106.20 | 106.41 | 104.15 | 105.14 | 149,600 | -0.09(-0.09%) |
Mar 28, 2019 | 103.59 | 105.79 | 103.59 | 105.23 | 63,309 | +2.11(+2.05%) |
Mar 27, 2019 | 105.31 | 105.70 | 102.06 | 103.12 | 129,037 | -2.47(-2.34%) |
Mar 26, 2019 | 105.07 | 107.52 | 104.40 | 105.59 | 149,340 | +1.61(+1.55%) |
Mar 25, 2019 | 100.45 | 104.92 | 99.32 | 103.98 | 183,101 | +3.06(+3.03%) |
Mar 22, 2019 | 107.22 | 107.22 | 100.90 | 100.92 | 226,900 | -7.18(-6.64%) |
Mar 21, 2019 | 104.76 | 108.53 | 104.76 | 108.10 | 129,154 | +2.86(+2.72%) |
Mar 20, 2019 | 105.68 | 106.77 | 103.85 | 105.24 | 86,334 | -0.82(-0.77%) |
Mar 19, 2019 | 108.05 | 108.31 | 105.68 | 106.06 | 96,898 | -1.19(-1.11%) |
Mar 18, 2019 | 105.94 | 107.77 | 105.50 | 107.25 | 168,113 | +1.44(+1.36%) |
Mar 15, 2019 | 105.94 | 107.42 | 105.30 | 105.81 | 258,800 | +0.14(+0.13%) |
Mar 14, 2019 | 108.14 | 108.43 | 105.43 | 105.67 | 120,237 | -2.91(-2.68%) |
Mar 13, 2019 | 109.37 | 110.88 | 108.50 | 108.58 | 101,836 | -0.21(-0.19%) |
Mar 12, 2019 | 108.30 | 109.64 | 107.31 | 108.79 | 94,570 | +0.40(+0.37%) |
Mar 11, 2019 | 105.90 | 108.73 | 105.66 | 108.39 | 122,728 | +2.67(+2.53%) |
Mar 08, 2019 | 104.32 | 106.69 | 103.73 | 105.72 | 123,700 | +0.08(+0.08%) |
Mar 07, 2019 | 106.75 | 107.49 | 105.22 | 105.64 | 246,045 | -1.11(-1.04%) |
Mar 06, 2019 | 110.00 | 110.61 | 106.55 | 106.75 | 128,253 | -3.36(-3.05%) |
Mar 05, 2019 | 108.49 | 110.65 | 107.64 | 110.11 | 141,814 | +1.64(+1.51%) |
Mar 04, 2019 | 111.00 | 111.82 | 108.31 | 108.47 | 195,590 | -2.20(-1.99%) |
Mar 01, 2019 | 114.07 | 114.54 | 109.95 | 110.67 | 185,900 | -2.32(-2.05%) |
Feb 28, 2019 | 113.19 | 113.61 | 111.02 | 112.99 | 160,944 | +0.06(+0.05%) |
Feb 27, 2019 | 111.23 | 113.82 | 109.70 | 112.93 | 158,272 | +1.17(+1.05%) |
Feb 26, 2019 | 113.81 | 114.08 | 111.69 | 111.76 | 121,067 | -2.18(-1.91%) |
Feb 25, 2019 | 114.12 | 117.03 | 113.82 | 113.94 | 202,099 | +0.76(+0.67%) |
Feb 22, 2019 | 110.19 | 113.26 | 109.82 | 113.18 | 130,900 | +3.49(+3.18%) |
Feb 21, 2019 | 111.20 | 111.43 | 109.45 | 109.69 | 106,621 | -1.70(-1.53%) |
Feb 20, 2019 | 110.11 | 112.02 | 110.11 | 111.39 | 161,820 | +1.24(+1.13%) |
Feb 19, 2019 | 110.71 | 111.99 | 110.08 | 110.15 | 213,714 | -1.25(-1.12%) |
Feb 15, 2019 | 110.79 | 111.69 | 110.14 | 111.40 | 175,100 | +1.89(+1.73%) |
Feb 14, 2019 | 107.97 | 110.58 | 107.50 | 109.51 | 211,146 | +1.04(+0.96%) |
Feb 13, 2019 | 105.44 | 109.16 | 104.58 | 108.47 | 257,097 | +4.47(+4.30%) |
Feb 12, 2019 | 105.94 | 107.81 | 103.98 | 104.00 | 465,803 | -0.99(-0.94%) |
Feb 11, 2019 | 103.70 | 105.88 | 103.40 | 104.99 | 294,263 | +1.50(+1.45%) |
Feb 08, 2019 | 101.61 | 104.88 | 101.58 | 103.49 | 368,100 | +1.91(+1.88%) |
Feb 07, 2019 | 100.00 | 109.62 | 94.20 | 101.58 | 1,253,935 | -28.48(-21.90%) |
Feb 06, 2019 | 129.01 | 130.60 | 128.41 | 130.06 | 148,589 | +1.41(+1.10%) |
Feb 05, 2019 | 128.45 | 129.28 | 127.11 | 128.65 | 91,625 | +0.61(+0.48%) |
Feb 04, 2019 | 124.63 | 128.47 | 123.57 | 128.04 | 98,617 | +3.55(+2.85%) |