Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.22 | 111.21 | 106.67 | 109.78 | 126,341 | +0.38(+0.34%) |
Apr 29, 2019 | 110.63 | 111.48 | 108.19 | 109.41 | 100,448 | -1.23(-1.11%) |
Apr 26, 2019 | 108.64 | 111.05 | 108.08 | 110.63 | 65,361 | +2.27(+2.10%) |
Apr 25, 2019 | 106.80 | 109.14 | 106.22 | 108.36 | 143,284 | +1.55(+1.45%) |
Apr 24, 2019 | 106.12 | 107.96 | 106.12 | 106.82 | 98,032 | +0.41(+0.39%) |
Apr 23, 2019 | 103.08 | 107.63 | 103.08 | 106.40 | 75,289 | +3.63(+3.53%) |
Apr 22, 2019 | 103.83 | 104.36 | 101.84 | 102.77 | 57,418 | -0.86(-0.83%) |
Apr 18, 2019 | 102.66 | 104.82 | 101.24 | 103.63 | 56,767 | +0.46(+0.45%) |
Apr 17, 2019 | 104.18 | 104.18 | 101.10 | 103.17 | 96,078 | -0.35(-0.34%) |
Apr 16, 2019 | 110.19 | 110.19 | 103.16 | 103.52 | 127,308 | -5.42(-4.97%) |
Apr 15, 2019 | 106.24 | 109.58 | 105.32 | 108.94 | 80,407 | +3.58(+3.40%) |
Apr 12, 2019 | 105.99 | 106.19 | 104.86 | 105.36 | 78,625 | +0.40(+0.38%) |
Apr 11, 2019 | 105.24 | 105.24 | 102.63 | 104.96 | 87,510 | +0.48(+0.46%) |
Apr 10, 2019 | 102.72 | 104.80 | 102.07 | 104.48 | 112,415 | +2.22(+2.17%) |
Apr 09, 2019 | 99.90 | 102.53 | 98.82 | 102.25 | 93,380 | +2.24(+2.24%) |
Apr 08, 2019 | 100.90 | 101.13 | 99.71 | 100.01 | 68,674 | -1.41(-1.39%) |
Apr 05, 2019 | 100.02 | 102.56 | 99.81 | 101.43 | 121,810 | +1.30(+1.30%) |
Apr 04, 2019 | 100.83 | 101.30 | 98.98 | 100.12 | 56,184 | -0.23(-0.23%) |
Apr 03, 2019 | 99.46 | 100.57 | 97.86 | 100.35 | 61,564 | +1.50(+1.52%) |
Apr 02, 2019 | 100.62 | 100.62 | 98.67 | 98.85 | 79,242 | -1.76(-1.75%) |
Apr 01, 2019 | 99.19 | 100.77 | 97.47 | 100.61 | 87,051 | +1.63(+1.65%) |
Mar 29, 2019 | 100.08 | 100.47 | 98.82 | 98.98 | 111,624 | -0.54(-0.54%) |
Mar 28, 2019 | 98.97 | 100.03 | 97.59 | 99.52 | 62,467 | +0.40(+0.40%) |
Mar 27, 2019 | 100.66 | 100.66 | 97.00 | 99.13 | 83,183 | -1.42(-1.41%) |
Mar 26, 2019 | 100.39 | 101.80 | 99.14 | 100.55 | 100,170 | +1.00(+1.00%) |
Mar 25, 2019 | 99.29 | 99.87 | 97.60 | 99.55 | 80,884 | +0.60(+0.61%) |
Mar 22, 2019 | 102.55 | 102.78 | 98.90 | 98.95 | 105,894 | -3.94(-3.83%) |
Mar 21, 2019 | 100.52 | 103.25 | 100.39 | 102.89 | 71,683 | +2.43(+2.42%) |
Mar 20, 2019 | 99.05 | 102.07 | 97.96 | 100.45 | 122,522 | +1.27(+1.28%) |
Mar 19, 2019 | 101.70 | 101.86 | 98.72 | 99.18 | 106,338 | -2.26(-2.23%) |
Mar 18, 2019 | 99.48 | 101.79 | 98.91 | 101.44 | 104,359 | +2.07(+2.08%) |
Mar 15, 2019 | 104.03 | 104.31 | 98.74 | 99.38 | 202,747 | -4.34(-4.19%) |
Mar 14, 2019 | 104.42 | 105.98 | 103.46 | 103.72 | 75,071 | -0.98(-0.93%) |
Mar 13, 2019 | 103.31 | 105.27 | 102.94 | 104.70 | 93,781 | +2.15(+2.10%) |
Mar 12, 2019 | 104.30 | 106.05 | 101.77 | 102.55 | 109,189 | -1.55(-1.49%) |
Mar 11, 2019 | 102.70 | 104.43 | 101.98 | 104.10 | 73,996 | +1.81(+1.77%) |
Mar 08, 2019 | 99.41 | 102.40 | 99.41 | 102.28 | 64,887 | +2.06(+2.05%) |
Mar 07, 2019 | 101.46 | 104.81 | 99.94 | 100.22 | 148,427 | +1.09(+1.10%) |
Mar 06, 2019 | 102.38 | 102.41 | 98.86 | 99.13 | 108,810 | -3.28(-3.20%) |
Mar 05, 2019 | 103.36 | 103.51 | 102.30 | 102.41 | 55,845 | -0.92(-0.89%) |
Mar 04, 2019 | 104.33 | 104.73 | 101.28 | 103.33 | 79,945 | -1.26(-1.20%) |
Mar 01, 2019 | 104.68 | 104.83 | 103.57 | 104.59 | 73,929 | +0.96(+0.93%) |
Feb 28, 2019 | 101.44 | 103.93 | 100.68 | 103.64 | 62,583 | +2.05(+2.02%) |
Feb 27, 2019 | 102.15 | 102.24 | 100.61 | 101.59 | 57,665 | -0.66(-0.64%) |
Feb 26, 2019 | 104.51 | 105.15 | 102.14 | 102.24 | 51,226 | -1.97(-1.89%) |
Feb 25, 2019 | 105.53 | 106.61 | 103.98 | 104.22 | 62,946 | -1.23(-1.17%) |
Feb 22, 2019 | 105.01 | 105.82 | 104.04 | 105.45 | 80,524 | +0.43(+0.41%) |
Feb 21, 2019 | 105.18 | 106.20 | 104.36 | 105.02 | 70,258 | -0.16(-0.15%) |
Feb 20, 2019 | 104.79 | 105.56 | 103.05 | 105.18 | 75,000 | +0.32(+0.31%) |
Feb 19, 2019 | 104.67 | 105.36 | 102.74 | 104.86 | 111,223 | -0.51(-0.48%) |
Feb 15, 2019 | 102.29 | 108.11 | 102.29 | 105.36 | 242,424 | +4.00(+3.94%) |
Feb 14, 2019 | 99.71 | 101.70 | 99.40 | 101.37 | 65,965 | +1.20(+1.20%) |
Feb 13, 2019 | 100.46 | 100.86 | 99.49 | 100.17 | 67,712 | -0.11(-0.11%) |
Feb 12, 2019 | 100.93 | 100.95 | 98.51 | 100.28 | 59,676 | +0.20(+0.20%) |
Feb 11, 2019 | 100.20 | 100.48 | 98.39 | 100.08 | 61,674 | +0.01(+0.01%) |
Feb 08, 2019 | 101.47 | 101.71 | 98.31 | 100.07 | 68,504 | -1.88(-1.84%) |
Feb 07, 2019 | 102.29 | 103.20 | 101.21 | 101.95 | 108,507 | -0.56(-0.54%) |
Feb 06, 2019 | 101.53 | 102.55 | 101.01 | 102.51 | 23,987 | +0.32(+0.31%) |
Feb 05, 2019 | 102.66 | 104.02 | 101.69 | 102.19 | 54,958 | -0.33(-0.32%) |
Feb 04, 2019 | 99.76 | 102.53 | 98.55 | 102.52 | 58,933 | +2.56(+2.56%) |