Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 91.65 | 92.68 | 91.61 | 92.32 | 28,540 | +0.82(+0.90%) |
Apr 29, 2019 | 91.61 | 91.65 | 91.15 | 91.50 | 24,726 | -1.25(-1.35%) |
Apr 26, 2019 | 92.47 | 93.40 | 92.47 | 92.75 | 58,700 | +1.76(+1.93%) |
Apr 25, 2019 | 91.29 | 92.09 | 90.79 | 90.99 | 45,263 | +0.23(+0.25%) |
Apr 24, 2019 | 89.70 | 91.09 | 89.70 | 90.76 | 38,478 | +0.90(+1.00%) |
Apr 23, 2019 | 88.85 | 90.01 | 88.60 | 89.86 | 44,964 | -0.61(-0.68%) |
Apr 22, 2019 | 90.68 | 90.69 | 90.25 | 90.47 | 28,661 | +0.03(+0.04%) |
Apr 18, 2019 | 90.19 | 90.75 | 90.00 | 90.44 | 17,400 | +0.05(+0.06%) |
Apr 17, 2019 | 90.71 | 90.81 | 90.16 | 90.39 | 41,953 | -0.49(-0.54%) |
Apr 16, 2019 | 90.64 | 91.12 | 90.21 | 90.88 | 88,861 | -2.67(-2.85%) |
Apr 15, 2019 | 92.55 | 93.94 | 92.30 | 93.55 | 34,141 | -0.46(-0.49%) |
Apr 12, 2019 | 94.41 | 95.10 | 94.01 | 94.01 | 37,400 | -0.32(-0.34%) |
Apr 11, 2019 | 95.80 | 96.13 | 93.99 | 94.33 | 89,542 | -3.93(-4.00%) |
Apr 10, 2019 | 97.43 | 98.72 | 97.43 | 98.26 | 42,508 | +0.84(+0.86%) |
Apr 09, 2019 | 97.66 | 97.74 | 97.15 | 97.42 | 45,121 | +1.39(+1.45%) |
Apr 08, 2019 | 97.00 | 97.00 | 95.67 | 96.03 | 32,661 | +1.38(+1.46%) |
Apr 05, 2019 | 94.42 | 94.91 | 93.91 | 94.65 | 48,100 | -0.33(-0.35%) |
Apr 04, 2019 | 92.63 | 95.24 | 92.30 | 94.98 | 66,320 | +0.62(+0.66%) |
Apr 03, 2019 | 94.12 | 94.70 | 93.98 | 94.36 | 49,995 | -0.22(-0.23%) |
Apr 02, 2019 | 93.99 | 94.68 | 93.99 | 94.58 | 25,862 | +0.85(+0.91%) |
Apr 01, 2019 | 95.71 | 95.74 | 93.70 | 93.73 | 90,083 | -1.12(-1.18%) |
Mar 29, 2019 | 96.23 | 96.48 | 94.85 | 94.85 | 65,000 | +0.33(+0.35%) |
Mar 28, 2019 | 95.39 | 95.57 | 94.08 | 94.52 | 109,678 | -4.31(-4.36%) |
Mar 27, 2019 | 100.64 | 100.64 | 98.69 | 98.83 | 98,409 | -1.62(-1.61%) |
Mar 26, 2019 | 100.96 | 100.96 | 99.96 | 100.45 | 45,250 | -1.59(-1.56%) |
Mar 25, 2019 | 101.15 | 102.52 | 101.05 | 102.04 | 59,351 | +2.23(+2.23%) |
Mar 22, 2019 | 99.47 | 100.27 | 99.23 | 99.81 | 52,800 | +0.79(+0.80%) |
Mar 21, 2019 | 100.56 | 100.61 | 97.71 | 99.02 | 86,854 | -1.20(-1.20%) |
Mar 20, 2019 | 99.02 | 100.80 | 96.66 | 100.22 | 135,915 | +1.83(+1.86%) |
Mar 19, 2019 | 99.17 | 99.28 | 98.33 | 98.39 | 45,092 | +0.78(+0.80%) |
Mar 18, 2019 | 98.17 | 98.39 | 97.42 | 97.61 | 40,196 | +0.22(+0.23%) |
Mar 15, 2019 | 97.57 | 98.33 | 97.37 | 97.39 | 47,500 | +1.29(+1.34%) |
Mar 14, 2019 | 95.84 | 96.29 | 95.49 | 96.10 | 77,806 | -3.42(-3.44%) |
Mar 13, 2019 | 98.86 | 99.65 | 98.66 | 99.52 | 53,696 | +2.04(+2.09%) |
Mar 12, 2019 | 96.57 | 97.63 | 96.25 | 97.48 | 43,065 | +1.78(+1.86%) |
Mar 11, 2019 | 96.47 | 96.47 | 95.08 | 95.70 | 53,911 | -1.52(-1.56%) |
Mar 08, 2019 | 96.94 | 97.38 | 96.20 | 97.22 | 76,500 | +3.06(+3.25%) |
Mar 07, 2019 | 93.73 | 94.68 | 93.51 | 94.16 | 60,849 | -0.40(-0.42%) |
Mar 06, 2019 | 94.07 | 94.62 | 93.72 | 94.56 | 64,085 | -0.18(-0.19%) |
Mar 05, 2019 | 94.10 | 94.74 | 93.32 | 94.74 | 155,162 | +0.26(+0.28%) |
Mar 04, 2019 | 94.41 | 95.11 | 93.66 | 94.48 | 135,304 | -0.81(-0.85%) |
Mar 01, 2019 | 99.10 | 100.23 | 95.26 | 95.29 | 181,200 | -5.15(-5.13%) |
Feb 28, 2019 | 102.13 | 102.13 | 100.43 | 100.44 | 204,458 | -1.79(-1.75%) |
Feb 27, 2019 | 103.34 | 103.42 | 101.45 | 102.23 | 71,959 | -2.18(-2.09%) |
Feb 26, 2019 | 103.80 | 104.46 | 103.17 | 104.41 | 111,467 | +0.47(+0.45%) |
Feb 25, 2019 | 104.99 | 105.22 | 103.59 | 103.94 | 61,548 | -0.38(-0.36%) |
Feb 22, 2019 | 104.35 | 105.37 | 104.05 | 104.32 | 140,600 | +1.11(+1.08%) |
Feb 21, 2019 | 105.93 | 106.13 | 103.19 | 103.21 | 144,244 | -3.58(-3.35%) |
Feb 20, 2019 | 108.20 | 108.75 | 106.49 | 106.79 | 96,792 | -0.70(-0.65%) |
Feb 19, 2019 | 105.77 | 107.66 | 105.66 | 107.49 | 95,262 | +4.52(+4.39%) |
Feb 15, 2019 | 102.30 | 103.29 | 101.32 | 102.97 | 97,500 | +2.03(+2.01%) |
Feb 14, 2019 | 100.36 | 101.30 | 99.75 | 100.94 | 85,588 | +1.58(+1.59%) |
Feb 13, 2019 | 100.54 | 102.25 | 99.23 | 99.36 | 113,757 | -1.25(-1.24%) |
Feb 12, 2019 | 100.86 | 100.96 | 100.13 | 100.61 | 53,498 | +0.54(+0.54%) |
Feb 11, 2019 | 99.03 | 100.45 | 98.97 | 100.07 | 65,628 | -1.41(-1.39%) |
Feb 08, 2019 | 101.16 | 101.77 | 100.99 | 101.48 | 104,500 | +1.06(+1.06%) |
Feb 07, 2019 | 100.53 | 100.85 | 99.68 | 100.42 | 80,951 | +0.65(+0.65%) |
Feb 06, 2019 | 101.46 | 101.46 | 99.67 | 99.77 | 63,464 | -1.96(-1.93%) |
Feb 05, 2019 | 101.74 | 102.10 | 101.20 | 101.73 | 74,968 | +0.67(+0.66%) |
Feb 04, 2019 | 101.05 | 101.77 | 100.66 | 101.06 | 91,881 | -1.34(-1.31%) |