Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 115.60 | 119.00 | 115.20 | 118.60 | 53,980 | +2.60(+2.24%) |
Apr 29, 2019 | 115.00 | 116.20 | 113.20 | 116.00 | 38,957 | +0.80(+0.69%) |
Apr 26, 2019 | 116.20 | 117.60 | 112.40 | 115.20 | 42,110 | -1.60(-1.37%) |
Apr 25, 2019 | 117.80 | 118.60 | 115.60 | 116.80 | 37,280 | -2.40(-2.01%) |
Apr 24, 2019 | 117.80 | 119.80 | 115.20 | 119.20 | 42,944 | +0.60(+0.51%) |
Apr 23, 2019 | 114.20 | 120.40 | 112.80 | 118.60 | 36,938 | +2.80(+2.42%) |
Apr 22, 2019 | 115.40 | 116.80 | 111.60 | 115.80 | 42,126 | -3.80(-3.18%) |
Apr 18, 2019 | 119.00 | 121.80 | 117.00 | 119.60 | 38,855 | -0.40(-0.33%) |
Apr 17, 2019 | 124.00 | 127.00 | 117.40 | 120.00 | 47,640 | -3.20(-2.60%) |
Apr 16, 2019 | 117.20 | 125.40 | 117.20 | 123.20 | 100,334 | +6.80(+5.84%) |
Apr 15, 2019 | 112.00 | 117.00 | 111.20 | 116.40 | 77,178 | +5.20(+4.68%) |
Apr 12, 2019 | 106.20 | 111.40 | 105.40 | 111.20 | 57,070 | +5.80(+5.50%) |
Apr 11, 2019 | 101.80 | 105.80 | 101.80 | 105.40 | 49,811 | +3.00(+2.93%) |
Apr 10, 2019 | 101.80 | 103.40 | 99.60 | 102.40 | 24,687 | +1.20(+1.19%) |
Apr 09, 2019 | 104.60 | 104.60 | 101.00 | 101.20 | 23,860 | -3.00(-2.88%) |
Apr 08, 2019 | 106.20 | 106.20 | 102.60 | 104.20 | 24,047 | -2.60(-2.43%) |
Apr 05, 2019 | 103.40 | 108.00 | 102.80 | 106.80 | 20,990 | +4.20(+4.09%) |
Apr 04, 2019 | 102.40 | 104.00 | 101.00 | 102.60 | 26,641 | +0.40(+0.39%) |
Apr 03, 2019 | 101.80 | 103.70 | 101.10 | 102.20 | 26,609 | +1.60(+1.59%) |
Apr 02, 2019 | 104.60 | 104.60 | 100.20 | 100.60 | 30,012 | -4.00(-3.82%) |
Apr 01, 2019 | 107.00 | 108.60 | 102.00 | 104.60 | 49,718 | +0.00(+0.00%) |
Mar 29, 2019 | 101.00 | 106.60 | 101.00 | 104.60 | 115,125 | +4.40(+4.39%) |
Mar 28, 2019 | 96.80 | 101.80 | 96.51 | 100.20 | 41,179 | +3.40(+3.51%) |
Mar 27, 2019 | 98.80 | 99.85 | 95.20 | 96.80 | 32,071 | -1.00(-1.02%) |
Mar 26, 2019 | 97.60 | 99.60 | 97.40 | 97.80 | 25,419 | +1.00(+1.03%) |
Mar 25, 2019 | 95.60 | 97.80 | 95.40 | 96.80 | 30,905 | +1.40(+1.47%) |
Mar 22, 2019 | 97.80 | 101.20 | 94.80 | 95.40 | 33,025 | -4.40(-4.41%) |
Mar 21, 2019 | 95.60 | 103.20 | 95.60 | 99.80 | 98,030 | +4.00(+4.18%) |
Mar 20, 2019 | 100.80 | 101.80 | 95.80 | 95.80 | 129,432 | -6.00(-5.89%) |
Mar 19, 2019 | 103.00 | 105.40 | 101.80 | 101.80 | 52,007 | -1.20(-1.17%) |
Mar 18, 2019 | 105.80 | 106.60 | 101.60 | 103.00 | 98,981 | -1.80(-1.72%) |
Mar 15, 2019 | 109.00 | 109.80 | 104.00 | 104.80 | 128,070 | -3.00(-2.78%) |
Mar 14, 2019 | 113.20 | 116.00 | 107.60 | 107.80 | 75,474 | -4.20(-3.75%) |
Mar 13, 2019 | 115.20 | 117.20 | 111.40 | 112.00 | 86,299 | -3.60(-3.11%) |
Mar 12, 2019 | 116.00 | 119.80 | 115.40 | 115.60 | 50,549 | -2.40(-2.03%) |
Mar 11, 2019 | 112.80 | 120.40 | 112.80 | 118.00 | 94,772 | +6.00(+5.36%) |
Mar 08, 2019 | 110.60 | 115.40 | 109.60 | 112.00 | 101,150 | -4.20(-3.61%) |
Mar 07, 2019 | 123.00 | 123.40 | 113.00 | 116.20 | 84,133 | -7.40(-5.99%) |
Mar 06, 2019 | 132.00 | 132.00 | 123.20 | 123.60 | 84,363 | -8.20(-6.22%) |
Mar 05, 2019 | 134.00 | 137.20 | 131.00 | 131.80 | 193,240 | +7.00(+5.61%) |
Mar 04, 2019 | 121.40 | 131.00 | 121.40 | 124.80 | 78,407 | +3.20(+2.63%) |
Mar 01, 2019 | 122.40 | 124.40 | 120.60 | 121.60 | 46,790 | -0.40(-0.33%) |
Feb 28, 2019 | 122.80 | 124.40 | 120.40 | 122.00 | 66,278 | -0.80(-0.65%) |
Feb 27, 2019 | 123.20 | 125.00 | 121.60 | 122.80 | 34,061 | +0.00(+0.00%) |
Feb 26, 2019 | 124.00 | 125.60 | 120.60 | 122.80 | 33,407 | -1.00(-0.81%) |
Feb 25, 2019 | 125.20 | 126.60 | 122.40 | 123.80 | 43,288 | +3.80(+3.17%) |
Feb 22, 2019 | 115.80 | 122.00 | 115.80 | 120.00 | 32,405 | +3.80(+3.27%) |
Feb 21, 2019 | 116.00 | 118.00 | 115.00 | 116.20 | 29,905 | +0.40(+0.35%) |
Feb 20, 2019 | 116.20 | 118.20 | 113.40 | 115.80 | 26,824 | -2.20(-1.86%) |