Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 100.16 | 110.53 | 100.16 | 107.80 | 397,600 | +7.79(+7.79%) |
Apr 29, 2019 | 98.73 | 101.72 | 98.40 | 100.01 | 261,648 | +1.25(+1.26%) |
Apr 26, 2019 | 97.35 | 98.80 | 96.67 | 98.77 | 152,360 | +1.58(+1.63%) |
Apr 25, 2019 | 99.22 | 100.12 | 96.96 | 97.19 | 169,245 | -2.97(-2.96%) |
Apr 24, 2019 | 101.68 | 101.68 | 99.96 | 100.15 | 198,809 | -1.05(-1.04%) |
Apr 23, 2019 | 101.13 | 101.96 | 100.12 | 101.20 | 267,693 | +0.20(+0.19%) |
Apr 22, 2019 | 101.23 | 101.47 | 100.12 | 101.01 | 123,925 | -0.83(-0.82%) |
Apr 18, 2019 | 101.34 | 103.04 | 100.92 | 101.84 | 125,982 | +0.87(+0.87%) |
Apr 17, 2019 | 101.12 | 101.64 | 100.20 | 100.97 | 165,063 | +0.99(+0.99%) |
Apr 16, 2019 | 101.13 | 101.13 | 98.60 | 99.98 | 164,816 | -0.34(-0.34%) |
Apr 15, 2019 | 99.98 | 100.37 | 98.70 | 100.32 | 89,972 | +0.53(+0.53%) |
Apr 12, 2019 | 98.23 | 100.23 | 98.23 | 99.79 | 100,928 | +1.97(+2.02%) |
Apr 11, 2019 | 97.20 | 98.07 | 95.71 | 97.81 | 114,076 | +1.05(+1.09%) |
Apr 10, 2019 | 95.54 | 96.97 | 94.99 | 96.76 | 166,023 | +1.65(+1.73%) |
Apr 09, 2019 | 95.49 | 96.56 | 94.51 | 95.11 | 181,438 | -0.78(-0.81%) |
Apr 08, 2019 | 95.60 | 96.00 | 94.28 | 95.89 | 113,306 | -0.11(-0.11%) |
Apr 05, 2019 | 94.48 | 96.10 | 94.26 | 96.00 | 120,584 | +1.77(+1.88%) |
Apr 04, 2019 | 92.60 | 94.30 | 92.01 | 94.23 | 115,373 | +1.94(+2.11%) |
Apr 03, 2019 | 92.51 | 93.18 | 91.29 | 92.29 | 180,017 | +0.52(+0.57%) |
Apr 02, 2019 | 91.68 | 92.55 | 90.94 | 91.77 | 134,804 | +0.04(+0.04%) |
Apr 01, 2019 | 90.85 | 92.16 | 90.84 | 91.73 | 113,993 | +1.50(+1.67%) |
Mar 29, 2019 | 91.02 | 91.32 | 89.86 | 90.22 | 164,174 | +0.02(+0.02%) |
Mar 28, 2019 | 88.86 | 90.62 | 88.31 | 90.21 | 146,805 | +1.59(+1.80%) |
Mar 27, 2019 | 87.85 | 88.86 | 85.98 | 88.61 | 163,432 | +0.46(+0.52%) |
Mar 26, 2019 | 85.79 | 88.25 | 85.79 | 88.15 | 175,091 | +3.30(+3.89%) |
Mar 25, 2019 | 84.80 | 85.61 | 83.84 | 84.85 | 147,124 | +0.25(+0.29%) |
Mar 22, 2019 | 90.64 | 90.89 | 84.29 | 84.61 | 267,751 | -6.76(-7.39%) |
Mar 21, 2019 | 89.14 | 91.74 | 89.14 | 91.36 | 164,833 | +2.16(+2.42%) |
Mar 20, 2019 | 91.42 | 91.42 | 88.58 | 89.20 | 126,533 | -2.26(-2.47%) |
Mar 19, 2019 | 91.87 | 92.48 | 91.20 | 91.46 | 188,711 | +0.16(+0.17%) |
Mar 18, 2019 | 89.75 | 91.31 | 89.60 | 91.31 | 175,858 | +1.85(+2.06%) |
Mar 15, 2019 | 90.18 | 91.73 | 89.25 | 89.46 | 360,532 | -0.53(-0.59%) |
Mar 14, 2019 | 89.56 | 90.22 | 89.11 | 89.99 | 170,571 | +0.27(+0.31%) |
Mar 13, 2019 | 88.70 | 90.40 | 88.70 | 89.71 | 151,453 | +1.32(+1.49%) |
Mar 12, 2019 | 89.27 | 89.91 | 88.19 | 88.40 | 113,582 | -0.98(-1.10%) |
Mar 11, 2019 | 87.51 | 89.85 | 87.28 | 89.38 | 132,991 | +1.93(+2.21%) |
Mar 08, 2019 | 88.97 | 89.12 | 86.31 | 87.45 | 313,683 | -2.33(-2.59%) |
Mar 07, 2019 | 90.48 | 90.62 | 88.81 | 89.77 | 199,616 | -0.95(-1.05%) |
Mar 06, 2019 | 92.96 | 93.39 | 90.36 | 90.73 | 173,404 | -2.11(-2.27%) |
Mar 05, 2019 | 94.65 | 95.12 | 92.78 | 92.84 | 215,307 | -0.70(-0.74%) |
Mar 04, 2019 | 92.07 | 93.81 | 91.92 | 93.53 | 338,962 | +1.42(+1.54%) |
Mar 01, 2019 | 92.43 | 92.89 | 91.49 | 92.11 | 242,342 | +0.21(+0.22%) |
Feb 28, 2019 | 94.56 | 95.24 | 91.64 | 91.91 | 258,839 | -3.07(-3.23%) |
Feb 27, 2019 | 92.03 | 96.28 | 91.02 | 94.97 | 540,520 | +3.39(+3.71%) |
Feb 26, 2019 | 96.77 | 98.55 | 90.96 | 91.58 | 1,189,053 | +3.98(+4.55%) |
Feb 25, 2019 | 86.57 | 88.26 | 85.83 | 87.60 | 317,361 | +1.44(+1.67%) |
Feb 22, 2019 | 88.15 | 88.16 | 85.97 | 86.16 | 334,508 | -1.66(-1.89%) |
Feb 21, 2019 | 86.73 | 87.90 | 86.21 | 87.81 | 218,111 | +0.77(+0.88%) |
Feb 20, 2019 | 85.48 | 87.99 | 84.78 | 87.05 | 260,442 | +1.65(+1.93%) |
Feb 19, 2019 | 84.65 | 86.85 | 84.22 | 85.40 | 187,706 | +0.49(+0.58%) |
Feb 15, 2019 | 82.59 | 85.04 | 82.19 | 84.91 | 261,611 | +3.21(+3.93%) |
Feb 14, 2019 | 80.89 | 82.99 | 80.89 | 81.70 | 241,394 | +0.95(+1.18%) |
Feb 13, 2019 | 79.39 | 81.12 | 79.33 | 80.75 | 114,699 | +1.37(+1.73%) |
Feb 12, 2019 | 77.46 | 79.41 | 76.01 | 79.38 | 390,213 | +3.16(+4.14%) |
Feb 11, 2019 | 77.62 | 77.64 | 75.68 | 76.22 | 366,054 | -1.25(-1.61%) |
Feb 08, 2019 | 79.15 | 79.81 | 77.16 | 77.47 | 148,953 | -2.26(-2.83%) |
Feb 07, 2019 | 81.11 | 81.53 | 78.72 | 79.72 | 111,848 | -1.94(-2.38%) |
Feb 06, 2019 | 80.10 | 82.05 | 80.08 | 81.67 | 258,617 | +1.28(+1.59%) |
Feb 05, 2019 | 79.21 | 80.68 | 79.21 | 80.39 | 92,465 | +1.04(+1.31%) |
Feb 04, 2019 | 77.74 | 79.43 | 76.84 | 79.35 | 86,621 | +1.52(+1.95%) |