Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 101.45 | 102.60 | 101.45 | 102.28 | 23,216 | +0.75(+0.74%) |
Apr 29, 2019 | 102.09 | 102.38 | 101.53 | 101.54 | 10,574 | -1.22(-1.19%) |
Apr 26, 2019 | 102.95 | 103.04 | 102.32 | 102.76 | 20,702 | +0.58(+0.57%) |
Apr 25, 2019 | 102.73 | 102.73 | 101.86 | 102.18 | 8,506 | -0.02(-0.02%) |
Apr 24, 2019 | 100.98 | 102.52 | 100.98 | 102.19 | 21,675 | +0.77(+0.76%) |
Apr 23, 2019 | 101.20 | 101.53 | 100.79 | 101.42 | 12,432 | +0.46(+0.46%) |
Apr 22, 2019 | 100.88 | 101.57 | 100.67 | 100.96 | 7,826 | -0.59(-0.59%) |
Apr 18, 2019 | 101.31 | 101.75 | 101.22 | 101.55 | 10,576 | +0.67(+0.66%) |
Apr 17, 2019 | 100.67 | 101.22 | 100.67 | 100.89 | 16,607 | -0.21(-0.21%) |
Apr 16, 2019 | 101.19 | 101.75 | 100.69 | 101.10 | 13,632 | -0.54(-0.53%) |
Apr 15, 2019 | 101.40 | 101.80 | 101.36 | 101.64 | 11,878 | +0.20(+0.19%) |
Apr 12, 2019 | 101.64 | 103.14 | 101.00 | 101.45 | 42,416 | -0.76(-0.75%) |
Apr 11, 2019 | 102.94 | 103.14 | 102.04 | 102.21 | 14,168 | -0.98(-0.95%) |
Apr 10, 2019 | 103.37 | 103.55 | 103.05 | 103.19 | 28,504 | +0.13(+0.13%) |
Apr 09, 2019 | 103.05 | 103.32 | 102.56 | 103.06 | 25,623 | +0.53(+0.52%) |
Apr 08, 2019 | 102.83 | 103.20 | 102.37 | 102.52 | 29,872 | -0.50(-0.49%) |
Apr 05, 2019 | 102.48 | 103.03 | 102.48 | 103.02 | 6,300 | +0.42(+0.41%) |
Apr 04, 2019 | 102.34 | 102.77 | 102.34 | 102.60 | 16,421 | +0.24(+0.23%) |
Apr 03, 2019 | 102.37 | 103.07 | 102.24 | 102.36 | 48,535 | -1.39(-1.34%) |
Apr 02, 2019 | 103.51 | 103.86 | 103.43 | 103.75 | 27,812 | +0.22(+0.22%) |
Apr 01, 2019 | 104.67 | 105.08 | 103.19 | 103.53 | 39,012 | -2.14(-2.03%) |
Mar 29, 2019 | 104.98 | 105.87 | 104.94 | 105.67 | 66,336 | -0.02(-0.02%) |
Mar 28, 2019 | 105.47 | 106.06 | 104.72 | 105.69 | 141,150 | +0.39(+0.37%) |
Mar 27, 2019 | 104.34 | 105.47 | 103.82 | 105.30 | 32,249 | +1.48(+1.42%) |
Mar 26, 2019 | 103.11 | 104.02 | 102.65 | 103.82 | 11,954 | -0.23(-0.22%) |
Mar 25, 2019 | 103.72 | 105.05 | 103.36 | 104.05 | 25,049 | +0.19(+0.18%) |
Mar 22, 2019 | 102.03 | 104.06 | 102.03 | 103.87 | 15,961 | +2.55(+2.52%) |
Mar 21, 2019 | 101.15 | 101.31 | 100.70 | 101.31 | 12,490 | +0.41(+0.40%) |
Mar 20, 2019 | 98.67 | 101.13 | 98.67 | 100.91 | 48,727 | +1.55(+1.56%) |
Mar 19, 2019 | 99.00 | 99.60 | 98.74 | 99.36 | 34,765 | -0.20(-0.20%) |
Mar 18, 2019 | 99.66 | 99.88 | 99.41 | 99.57 | 46,289 | +0.08(+0.08%) |
Mar 15, 2019 | 100.08 | 100.08 | 99.14 | 99.49 | 39,960 | +0.41(+0.41%) |
Mar 14, 2019 | 99.67 | 99.92 | 98.85 | 99.08 | 6,684 | -0.94(-0.94%) |
Mar 13, 2019 | 99.72 | 100.16 | 99.72 | 100.02 | 19,147 | -0.24(-0.24%) |
Mar 12, 2019 | 99.23 | 100.54 | 99.23 | 100.25 | 13,274 | +0.96(+0.97%) |
Mar 11, 2019 | 99.49 | 99.49 | 99.04 | 99.29 | 81,845 | -0.53(-0.53%) |
Mar 08, 2019 | 99.48 | 100.03 | 98.94 | 99.82 | 57,959 | +0.53(+0.53%) |
Mar 07, 2019 | 98.97 | 99.47 | 98.96 | 99.29 | 16,467 | +0.93(+0.94%) |
Mar 06, 2019 | 98.12 | 98.54 | 97.84 | 98.36 | 6,862 | +0.34(+0.35%) |
Mar 05, 2019 | 97.39 | 98.18 | 97.39 | 98.02 | 9,041 | +0.52(+0.53%) |
Mar 04, 2019 | 97.01 | 97.83 | 96.75 | 97.50 | 11,504 | +1.10(+1.14%) |
Mar 01, 2019 | 97.41 | 97.49 | 96.37 | 96.40 | 26,149 | -1.39(-1.42%) |
Feb 28, 2019 | 98.67 | 98.67 | 97.30 | 97.79 | 42,026 | -0.38(-0.39%) |
Feb 27, 2019 | 98.50 | 98.56 | 98.06 | 98.17 | 36,209 | -1.70(-1.70%) |
Feb 26, 2019 | 99.85 | 100.37 | 99.47 | 99.87 | 23,638 | +0.57(+0.57%) |
Feb 25, 2019 | 99.36 | 99.55 | 98.93 | 99.30 | 13,878 | -0.53(-0.53%) |
Feb 22, 2019 | 99.95 | 100.37 | 99.67 | 99.83 | 18,225 | +0.68(+0.69%) |
Feb 21, 2019 | 99.61 | 99.61 | 98.81 | 99.15 | 43,471 | -1.30(-1.29%) |
Feb 20, 2019 | 100.17 | 100.76 | 99.91 | 100.45 | 54,228 | -0.42(-0.41%) |
Feb 19, 2019 | 100.86 | 101.10 | 100.32 | 100.86 | 12,759 | +0.39(+0.39%) |
Feb 15, 2019 | 99.78 | 100.62 | 99.78 | 100.47 | 24,904 | +0.28(+0.28%) |
Feb 14, 2019 | 100.46 | 100.79 | 99.76 | 100.19 | 5,671 | +0.68(+0.68%) |
Feb 13, 2019 | 99.19 | 99.86 | 98.96 | 99.51 | 107,239 | -0.49(-0.49%) |
Feb 12, 2019 | 100.11 | 100.20 | 99.63 | 100.00 | 20,077 | -0.35(-0.35%) |
Feb 11, 2019 | 100.38 | 100.89 | 100.35 | 100.35 | 34,983 | -0.80(-0.79%) |
Feb 08, 2019 | 101.15 | 101.18 | 100.48 | 101.15 | 19,357 | +0.79(+0.78%) |
Feb 07, 2019 | 99.71 | 100.48 | 99.71 | 100.36 | 5,990 | +0.95(+0.96%) |
Feb 06, 2019 | 99.64 | 99.93 | 98.94 | 99.41 | 24,606 | +0.16(+0.16%) |
Feb 05, 2019 | 99.09 | 99.68 | 98.92 | 99.25 | 13,197 | +0.57(+0.58%) |
Feb 04, 2019 | 98.83 | 98.83 | 98.18 | 98.67 | 32,942 | -0.47(-0.47%) |