Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.10 | 78.30 | 72.30 | 73.50 | 2,480 | +0.30(+0.41%) |
Apr 29, 2019 | 76.35 | 78.90 | 72.60 | 73.20 | 1,717 | -1.80(-2.40%) |
Apr 26, 2019 | 73.50 | 76.50 | 73.50 | 75.00 | 4,240 | +4.20(+5.93%) |
Apr 25, 2019 | 67.50 | 71.70 | 67.50 | 70.80 | 2,654 | +3.00(+4.42%) |
Apr 24, 2019 | 68.40 | 70.20 | 63.30 | 67.80 | 1,562 | -0.30(-0.44%) |
Apr 23, 2019 | 66.90 | 68.10 | 66.00 | 68.10 | 1,970 | +1.50(+2.25%) |
Apr 22, 2019 | 69.00 | 70.80 | 66.30 | 66.60 | 2,905 | -5.40(-7.50%) |
Apr 18, 2019 | 73.50 | 75.00 | 63.90 | 72.00 | 4,916 | -1.80(-2.44%) |
Apr 17, 2019 | 78.60 | 85.20 | 73.50 | 73.80 | 3,857 | -6.00(-7.52%) |
Apr 16, 2019 | 76.20 | 80.10 | 69.60 | 79.80 | 5,524 | +2.40(+3.10%) |
Apr 15, 2019 | 86.40 | 86.40 | 76.20 | 77.40 | 4,582 | -7.80(-9.15%) |
Apr 12, 2019 | 91.50 | 94.80 | 84.00 | 85.20 | 4,303 | -4.80(-5.33%) |
Apr 11, 2019 | 95.70 | 96.30 | 88.80 | 90.00 | 2,185 | -5.70(-5.96%) |
Apr 10, 2019 | 94.20 | 96.90 | 91.80 | 95.70 | 1,016 | +1.20(+1.27%) |
Apr 09, 2019 | 96.60 | 97.20 | 93.00 | 94.50 | 1,436 | -2.70(-2.78%) |
Apr 08, 2019 | 96.60 | 99.16 | 95.10 | 97.20 | 1,277 | -0.90(-0.92%) |
Apr 05, 2019 | 98.10 | 99.60 | 96.60 | 98.10 | 930 | +0.90(+0.93%) |
Apr 04, 2019 | 96.30 | 99.60 | 94.80 | 97.20 | 897 | -0.60(-0.61%) |
Apr 03, 2019 | 100.20 | 100.20 | 95.58 | 97.80 | 622 | -1.20(-1.21%) |
Apr 02, 2019 | 96.60 | 99.30 | 93.90 | 99.00 | 1,252 | +2.40(+2.48%) |
Apr 01, 2019 | 98.70 | 99.30 | 94.80 | 96.60 | 1,529 | -1.20(-1.23%) |
Mar 29, 2019 | 96.00 | 100.20 | 93.90 | 97.80 | 2,216 | +2.40(+2.52%) |
Mar 28, 2019 | 94.50 | 96.60 | 93.00 | 95.40 | 896 | +2.10(+2.25%) |
Mar 27, 2019 | 93.00 | 95.70 | 92.10 | 93.30 | 1,460 | -1.50(-1.58%) |
Mar 26, 2019 | 96.30 | 96.30 | 91.50 | 94.80 | 1,107 | -1.20(-1.25%) |
Mar 25, 2019 | 91.20 | 98.40 | 89.40 | 96.00 | 1,829 | +3.30(+3.56%) |
Mar 22, 2019 | 95.40 | 97.50 | 90.90 | 92.70 | 2,463 | -3.30(-3.44%) |
Mar 21, 2019 | 96.60 | 96.60 | 94.50 | 96.00 | 767 | -1.20(-1.23%) |
Mar 20, 2019 | 96.00 | 101.40 | 93.00 | 97.20 | 1,722 | +0.90(+0.93%) |
Mar 19, 2019 | 98.40 | 102.00 | 94.65 | 96.30 | 2,376 | -7.80(-7.49%) |
Mar 18, 2019 | 111.30 | 111.30 | 96.90 | 104.10 | 4,360 | -9.90(-8.68%) |
Mar 15, 2019 | 93.60 | 114.00 | 90.30 | 114.00 | 11,163 | +20.10(+21.41%) |
Mar 14, 2019 | 91.50 | 96.30 | 90.30 | 93.90 | 1,233 | +2.40(+2.62%) |
Mar 13, 2019 | 93.00 | 97.35 | 88.80 | 91.50 | 3,545 | +0.60(+0.66%) |
Mar 12, 2019 | 90.30 | 91.50 | 89.40 | 90.90 | 925 | +0.30(+0.33%) |
Mar 11, 2019 | 92.70 | 92.70 | 88.80 | 90.60 | 1,579 | -1.20(-1.31%) |
Mar 08, 2019 | 89.70 | 94.80 | 89.70 | 91.80 | 903 | +2.40(+2.68%) |
Mar 07, 2019 | 93.30 | 93.30 | 89.10 | 89.40 | 3,697 | -3.00(-3.25%) |
Mar 06, 2019 | 95.40 | 96.90 | 92.40 | 92.40 | 1,610 | -2.70(-2.84%) |
Mar 05, 2019 | 96.00 | 98.40 | 92.70 | 95.10 | 1,430 | -2.10(-2.16%) |
Mar 04, 2019 | 102.90 | 102.90 | 94.80 | 97.20 | 2,124 | -4.80(-4.71%) |
Mar 01, 2019 | 98.10 | 103.80 | 94.80 | 102.00 | 1,130 | +6.60(+6.92%) |
Feb 28, 2019 | 97.50 | 104.40 | 95.40 | 95.40 | 1,622 | -3.00(-3.05%) |
Feb 27, 2019 | 96.90 | 102.00 | 96.90 | 98.40 | 1,992 | -2.40(-2.38%) |
Feb 26, 2019 | 94.80 | 101.70 | 93.30 | 100.80 | 1,883 | +6.00(+6.33%) |
Feb 25, 2019 | 99.00 | 99.00 | 94.80 | 94.80 | 1,528 | -4.20(-4.24%) |
Feb 22, 2019 | 89.70 | 99.00 | 89.40 | 99.00 | 1,360 | +10.50(+11.86%) |
Feb 21, 2019 | 93.30 | 93.30 | 86.70 | 88.50 | 2,152 | -2.10(-2.32%) |
Feb 20, 2019 | 95.70 | 97.91 | 90.30 | 90.60 | 1,448 | -5.10(-5.33%) |
Feb 19, 2019 | 96.00 | 100.20 | 93.60 | 95.70 | 699 | -0.60(-0.62%) |
Feb 15, 2019 | 91.50 | 97.20 | 91.50 | 96.30 | 1,366 | +5.40(+5.94%) |
Feb 14, 2019 | 94.20 | 95.40 | 90.00 | 90.90 | 2,051 | -3.60(-3.81%) |
Feb 13, 2019 | 99.00 | 101.40 | 93.30 | 94.50 | 1,448 | -4.50(-4.55%) |
Feb 12, 2019 | 99.00 | 107.10 | 96.30 | 99.00 | 2,165 | +0.60(+0.61%) |
Feb 11, 2019 | 93.30 | 99.00 | 93.30 | 98.40 | 819 | +3.90(+4.13%) |
Feb 08, 2019 | 93.60 | 99.00 | 93.60 | 94.50 | 1,316 | +2.10(+2.27%) |
Feb 07, 2019 | 96.00 | 98.70 | 92.40 | 92.40 | 649 | -3.60(-3.75%) |
Feb 06, 2019 | 97.50 | 98.94 | 95.70 | 96.00 | 562 | -1.50(-1.54%) |
Feb 05, 2019 | 96.60 | 99.00 | 93.90 | 97.50 | 2,123 | -2.70(-2.69%) |
Feb 04, 2019 | 101.10 | 105.00 | 93.90 | 100.20 | 2,888 | -1.50(-1.47%) |