Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.08 | 99.87 | 98.26 | 99.76 | 885,603 | +0.69(+0.70%) |
Apr 29, 2019 | 99.30 | 99.66 | 98.60 | 99.07 | 542,470 | -0.40(-0.40%) |
Apr 26, 2019 | 98.68 | 99.52 | 98.28 | 99.46 | 573,968 | +0.04(+0.04%) |
Apr 25, 2019 | 100.63 | 100.63 | 98.85 | 99.42 | 554,059 | -1.07(-1.06%) |
Apr 24, 2019 | 100.37 | 101.06 | 100.37 | 100.49 | 533,091 | +0.27(+0.26%) |
Apr 23, 2019 | 99.23 | 100.51 | 99.04 | 100.23 | 782,201 | +1.11(+1.12%) |
Apr 22, 2019 | 99.42 | 99.56 | 98.82 | 99.11 | 565,195 | -0.44(-0.45%) |
Apr 18, 2019 | 99.76 | 99.83 | 98.90 | 99.56 | 534,271 | +0.19(+0.19%) |
Apr 17, 2019 | 101.65 | 101.71 | 98.87 | 99.37 | 739,819 | -2.35(-2.31%) |
Apr 16, 2019 | 102.18 | 102.56 | 101.50 | 101.72 | 797,879 | -0.44(-0.43%) |
Apr 15, 2019 | 101.47 | 102.29 | 100.80 | 102.16 | 1,181,552 | +1.08(+1.07%) |
Apr 12, 2019 | 101.11 | 101.32 | 100.08 | 101.08 | 1,271,581 | +0.28(+0.28%) |
Apr 11, 2019 | 99.15 | 101.16 | 98.71 | 100.79 | 957,361 | +2.50(+2.55%) |
Apr 10, 2019 | 96.39 | 98.73 | 96.33 | 98.29 | 1,066,918 | +1.96(+2.04%) |
Apr 09, 2019 | 96.04 | 96.47 | 95.71 | 96.33 | 644,953 | -0.02(-0.02%) |
Apr 08, 2019 | 94.98 | 96.42 | 93.69 | 96.34 | 1,000,518 | +1.13(+1.19%) |
Apr 05, 2019 | 95.36 | 95.58 | 94.81 | 95.21 | 588,365 | +0.22(+0.23%) |
Apr 04, 2019 | 95.14 | 95.35 | 94.51 | 94.99 | 620,173 | +0.06(+0.06%) |
Apr 03, 2019 | 94.45 | 95.47 | 93.95 | 94.94 | 783,704 | +1.16(+1.24%) |
Apr 02, 2019 | 93.14 | 94.28 | 92.74 | 93.78 | 612,932 | +0.61(+0.66%) |
Apr 01, 2019 | 91.89 | 93.42 | 91.68 | 93.16 | 714,872 | +2.13(+2.33%) |
Mar 29, 2019 | 90.53 | 91.32 | 90.20 | 91.04 | 1,143,279 | +1.19(+1.32%) |
Mar 28, 2019 | 89.48 | 90.23 | 89.29 | 89.85 | 661,710 | +0.86(+0.97%) |
Mar 27, 2019 | 90.71 | 90.71 | 88.58 | 88.99 | 602,843 | -1.42(-1.57%) |
Mar 26, 2019 | 91.13 | 91.40 | 89.96 | 90.40 | 1,098,509 | +0.04(+0.04%) |
Mar 25, 2019 | 90.67 | 90.69 | 89.55 | 90.37 | 529,060 | -0.20(-0.22%) |
Mar 22, 2019 | 92.97 | 93.16 | 90.54 | 90.56 | 734,028 | -2.56(-2.75%) |
Mar 21, 2019 | 91.94 | 93.79 | 91.87 | 93.12 | 776,883 | +1.33(+1.45%) |
Mar 20, 2019 | 91.97 | 92.39 | 91.17 | 91.79 | 871,302 | -0.36(-0.39%) |
Mar 19, 2019 | 92.07 | 92.78 | 91.66 | 92.15 | 664,247 | +0.49(+0.54%) |
Mar 18, 2019 | 92.22 | 92.59 | 90.98 | 91.66 | 680,282 | -0.75(-0.81%) |
Mar 15, 2019 | 91.52 | 92.41 | 91.11 | 92.41 | 1,310,855 | +1.13(+1.24%) |
Mar 14, 2019 | 91.42 | 91.63 | 90.78 | 91.27 | 614,669 | -0.33(-0.36%) |
Mar 13, 2019 | 91.02 | 92.01 | 90.84 | 91.60 | 871,968 | +0.93(+1.02%) |
Mar 12, 2019 | 89.81 | 90.80 | 89.39 | 90.68 | 738,786 | +1.21(+1.35%) |
Mar 11, 2019 | 87.44 | 89.52 | 87.26 | 89.47 | 945,528 | +2.28(+2.61%) |
Mar 08, 2019 | 85.77 | 87.25 | 85.52 | 87.19 | 506,642 | +0.54(+0.62%) |
Mar 07, 2019 | 87.69 | 87.69 | 86.11 | 86.65 | 717,840 | -1.40(-1.59%) |
Mar 06, 2019 | 88.78 | 89.11 | 88.05 | 88.05 | 644,714 | -0.60(-0.67%) |
Mar 05, 2019 | 89.20 | 89.68 | 88.51 | 88.65 | 616,966 | -0.40(-0.45%) |
Mar 04, 2019 | 89.74 | 90.21 | 88.18 | 89.04 | 558,294 | -0.54(-0.60%) |
Mar 01, 2019 | 89.03 | 89.65 | 88.38 | 89.58 | 624,463 | +0.89(+1.00%) |
Feb 28, 2019 | 89.62 | 89.62 | 88.66 | 88.69 | 587,708 | -0.99(-1.11%) |
Feb 27, 2019 | 89.47 | 89.90 | 88.85 | 89.69 | 453,240 | -0.31(-0.35%) |
Feb 26, 2019 | 89.85 | 90.49 | 89.60 | 90.00 | 1,319,537 | -0.28(-0.31%) |
Feb 25, 2019 | 90.88 | 91.69 | 90.19 | 90.28 | 663,468 | -0.17(-0.19%) |
Feb 22, 2019 | 90.01 | 90.79 | 89.64 | 90.45 | 526,332 | +0.99(+1.10%) |
Feb 21, 2019 | 89.30 | 89.68 | 88.88 | 89.46 | 594,941 | +0.20(+0.22%) |
Feb 20, 2019 | 89.05 | 89.77 | 88.66 | 89.27 | 1,022,663 | +0.10(+0.12%) |
Feb 19, 2019 | 88.91 | 89.44 | 88.38 | 89.16 | 755,608 | -0.15(-0.17%) |
Feb 15, 2019 | 88.42 | 89.32 | 88.05 | 89.31 | 959,736 | +0.93(+1.05%) |
Feb 14, 2019 | 87.26 | 88.82 | 87.01 | 88.38 | 880,554 | +1.07(+1.23%) |
Feb 13, 2019 | 87.58 | 87.73 | 86.64 | 87.31 | 880,848 | -0.01(-0.01%) |
Feb 12, 2019 | 85.40 | 87.45 | 85.40 | 87.32 | 1,231,477 | +2.08(+2.44%) |
Feb 11, 2019 | 84.94 | 86.17 | 84.77 | 85.23 | 854,560 | +0.19(+0.22%) |
Feb 08, 2019 | 85.60 | 85.60 | 82.89 | 85.05 | 1,219,899 | -0.73(-0.85%) |
Feb 07, 2019 | 81.95 | 85.89 | 81.93 | 85.77 | 1,969,471 | +5.36(+6.66%) |
Feb 06, 2019 | 80.66 | 80.84 | 79.82 | 80.41 | 1,066,202 | -0.13(-0.16%) |
Feb 05, 2019 | 79.53 | 80.72 | 79.37 | 80.55 | 1,292,461 | +1.26(+1.59%) |
Feb 04, 2019 | 79.09 | 79.56 | 78.45 | 79.28 | 662,371 | +0.60(+0.77%) |