Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.67 | 105.67 | 102.23 | 103.61 | 1,836,142 | -2.41(-2.27%) |
Apr 29, 2019 | 107.26 | 107.39 | 105.51 | 106.02 | 1,337,139 | -1.14(-1.06%) |
Apr 26, 2019 | 105.86 | 107.39 | 105.27 | 107.16 | 1,777,274 | +2.18(+2.07%) |
Apr 25, 2019 | 103.83 | 105.38 | 103.63 | 104.98 | 2,035,815 | +1.08(+1.03%) |
Apr 24, 2019 | 103.05 | 104.39 | 102.86 | 103.90 | 940,305 | +0.82(+0.79%) |
Apr 23, 2019 | 102.94 | 104.24 | 102.37 | 103.08 | 1,584,166 | +0.16(+0.15%) |
Apr 22, 2019 | 102.53 | 103.34 | 102.42 | 102.93 | 1,641,283 | -0.04(-0.04%) |
Apr 18, 2019 | 101.22 | 103.18 | 101.01 | 102.97 | 1,853,205 | +2.16(+2.14%) |
Apr 17, 2019 | 101.90 | 102.09 | 100.28 | 100.81 | 1,881,467 | -1.16(-1.14%) |
Apr 16, 2019 | 102.47 | 102.86 | 101.11 | 101.97 | 998,047 | -0.10(-0.10%) |
Apr 15, 2019 | 102.59 | 102.64 | 101.82 | 102.07 | 968,489 | -0.57(-0.56%) |
Apr 12, 2019 | 102.64 | 103.39 | 102.40 | 102.64 | 1,179,137 | +0.13(+0.13%) |
Apr 11, 2019 | 103.08 | 103.53 | 102.04 | 102.51 | 1,282,739 | -0.58(-0.56%) |
Apr 10, 2019 | 103.19 | 103.67 | 102.27 | 103.09 | 896,079 | -0.02(-0.02%) |
Apr 09, 2019 | 104.02 | 104.19 | 103.01 | 103.11 | 884,999 | -1.37(-1.31%) |
Apr 08, 2019 | 104.19 | 104.65 | 103.78 | 104.48 | 1,354,249 | +0.31(+0.29%) |
Apr 05, 2019 | 104.07 | 104.53 | 103.68 | 104.17 | 1,787,259 | +0.41(+0.40%) |
Apr 04, 2019 | 103.82 | 103.95 | 102.44 | 103.76 | 1,215,065 | +0.05(+0.05%) |
Apr 03, 2019 | 105.05 | 105.05 | 103.31 | 103.71 | 1,482,380 | -0.64(-0.61%) |
Apr 02, 2019 | 105.20 | 105.20 | 103.59 | 104.35 | 1,569,841 | -1.14(-1.08%) |
Apr 01, 2019 | 106.93 | 107.13 | 105.02 | 105.48 | 1,085,894 | -0.87(-0.82%) |
Mar 29, 2019 | 106.54 | 107.14 | 105.75 | 106.35 | 1,450,663 | +0.30(+0.28%) |
Mar 28, 2019 | 104.65 | 106.20 | 104.47 | 106.05 | 1,507,458 | +1.85(+1.77%) |
Mar 27, 2019 | 104.19 | 104.63 | 103.64 | 104.21 | 1,736,369 | -0.07(-0.07%) |
Mar 26, 2019 | 103.65 | 105.04 | 103.57 | 104.28 | 1,604,434 | +0.34(+0.33%) |
Mar 25, 2019 | 103.02 | 104.29 | 102.78 | 103.93 | 1,917,405 | +1.11(+1.08%) |
Mar 22, 2019 | 101.75 | 103.49 | 101.39 | 102.82 | 2,236,015 | +1.16(+1.15%) |
Mar 21, 2019 | 99.36 | 102.05 | 98.50 | 101.66 | 4,329,365 | +6.53(+6.87%) |
Mar 20, 2019 | 96.56 | 97.15 | 94.84 | 95.13 | 2,177,176 | -1.51(-1.56%) |
Mar 19, 2019 | 97.52 | 97.52 | 96.18 | 96.63 | 1,461,034 | -0.63(-0.65%) |
Mar 18, 2019 | 96.90 | 98.18 | 96.47 | 97.26 | 1,376,676 | +0.38(+0.39%) |
Mar 15, 2019 | 96.34 | 97.53 | 96.02 | 96.89 | 2,173,653 | +0.54(+0.56%) |
Mar 14, 2019 | 96.39 | 96.98 | 95.87 | 96.34 | 1,293,479 | +0.00(+0.00%) |
Mar 13, 2019 | 96.12 | 97.25 | 95.89 | 96.34 | 1,332,602 | +0.53(+0.55%) |
Mar 12, 2019 | 95.63 | 95.93 | 95.02 | 95.82 | 958,011 | +0.58(+0.61%) |
Mar 11, 2019 | 94.30 | 95.54 | 93.97 | 95.24 | 1,039,371 | +1.00(+1.06%) |
Mar 08, 2019 | 95.03 | 95.22 | 93.46 | 94.24 | 1,575,616 | -0.69(-0.73%) |
Mar 07, 2019 | 95.90 | 96.02 | 94.49 | 94.93 | 1,363,860 | -0.97(-1.01%) |
Mar 06, 2019 | 97.16 | 97.42 | 95.63 | 95.91 | 1,074,886 | -1.00(-1.03%) |
Mar 05, 2019 | 97.73 | 98.16 | 96.66 | 96.90 | 1,688,393 | -0.46(-0.47%) |
Mar 04, 2019 | 97.73 | 98.81 | 96.31 | 97.36 | 1,810,285 | -0.39(-0.40%) |
Mar 01, 2019 | 98.70 | 99.27 | 97.25 | 97.75 | 890,203 | -0.40(-0.41%) |
Feb 28, 2019 | 97.53 | 98.36 | 97.13 | 98.16 | 1,165,443 | +0.66(+0.67%) |
Feb 27, 2019 | 97.08 | 97.74 | 96.57 | 97.50 | 798,003 | +0.25(+0.26%) |
Feb 26, 2019 | 97.32 | 97.81 | 97.08 | 97.25 | 880,603 | -0.02(-0.02%) |
Feb 25, 2019 | 98.56 | 98.56 | 97.13 | 97.26 | 1,128,868 | -0.59(-0.60%) |
Feb 22, 2019 | 97.22 | 97.89 | 96.57 | 97.85 | 1,183,054 | +0.58(+0.59%) |
Feb 21, 2019 | 96.42 | 97.44 | 95.75 | 97.27 | 1,147,082 | +0.49(+0.51%) |
Feb 20, 2019 | 97.82 | 98.09 | 96.68 | 96.78 | 801,806 | -0.70(-0.72%) |
Feb 19, 2019 | 98.16 | 98.16 | 97.46 | 97.48 | 842,216 | -0.68(-0.70%) |
Feb 15, 2019 | 98.57 | 99.10 | 97.88 | 98.16 | 805,340 | +0.19(+0.20%) |
Feb 14, 2019 | 97.53 | 98.49 | 97.01 | 97.97 | 1,020,323 | +0.23(+0.23%) |
Feb 13, 2019 | 97.66 | 98.06 | 96.13 | 97.74 | 791,274 | +0.11(+0.12%) |
Feb 12, 2019 | 96.96 | 97.65 | 96.79 | 97.63 | 1,349,363 | +1.07(+1.11%) |
Feb 11, 2019 | 96.19 | 97.24 | 95.88 | 96.56 | 920,539 | +0.77(+0.80%) |
Feb 08, 2019 | 95.46 | 96.26 | 94.93 | 95.79 | 977,693 | -0.16(-0.16%) |
Feb 07, 2019 | 95.44 | 96.48 | 95.13 | 95.95 | 1,182,695 | +0.31(+0.32%) |
Feb 06, 2019 | 94.90 | 96.12 | 94.52 | 95.64 | 1,489,370 | +1.01(+1.06%) |
Feb 05, 2019 | 93.77 | 94.70 | 93.30 | 94.64 | 2,317,718 | +0.81(+0.86%) |
Feb 04, 2019 | 92.21 | 94.06 | 92.21 | 93.83 | 1,497,224 | +1.92(+2.09%) |