Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.50 | 107.50 | 106.00 | 107.00 | 9,466 | +0.49(+0.46%) |
Apr 29, 2019 | 106.61 | 106.61 | 103.51 | 106.51 | 8,602 | +3.51(+3.41%) |
Apr 26, 2019 | 104.00 | 104.52 | 102.20 | 103.00 | 1,700 | -0.25(-0.24%) |
Apr 25, 2019 | 103.75 | 103.75 | 103.25 | 103.25 | 616 | -0.75(-0.72%) |
Apr 24, 2019 | 103.04 | 104.00 | 103.04 | 104.00 | 3,824 | +0.96(+0.93%) |
Apr 23, 2019 | 104.83 | 104.83 | 102.31 | 103.04 | 9,003 | +0.59(+0.58%) |
Apr 22, 2019 | 100.40 | 104.00 | 100.40 | 102.45 | 3,278 | -0.05(-0.05%) |
Apr 18, 2019 | 105.00 | 105.00 | 102.50 | 102.50 | 1,700 | -2.25(-2.15%) |
Apr 17, 2019 | 104.95 | 104.95 | 104.75 | 104.75 | 704 | -2.30(-2.15%) |
Apr 16, 2019 | 105.80 | 107.44 | 105.80 | 107.05 | 4,370 | +1.49(+1.41%) |
Apr 15, 2019 | 105.00 | 105.56 | 105.00 | 105.56 | 6,747 | +1.80(+1.73%) |
Apr 12, 2019 | 102.42 | 103.76 | 102.22 | 103.76 | 6,700 | +7.51(+7.80%) |
Apr 11, 2019 | 96.25 | 96.25 | 96.25 | 96.25 | 683 | -2.35(-2.38%) |
Apr 10, 2019 | 99.00 | 99.00 | 98.60 | 98.60 | 917 | +2.45(+2.55%) |
Apr 09, 2019 | 98.50 | 98.50 | 96.15 | 96.15 | 1,377 | -1.85(-1.89%) |
Apr 08, 2019 | 99.54 | 99.54 | 97.04 | 98.00 | 5,059 | +0.16(+0.16%) |
Apr 05, 2019 | 98.70 | 98.70 | 95.77 | 97.84 | 1,100 | -1.11(-1.12%) |
Apr 04, 2019 | 98.95 | 98.95 | 97.25 | 98.95 | 1,446 | +1.59(+1.63%) |
Apr 03, 2019 | 97.36 | 97.36 | 97.36 | 97.36 | 747 | -0.59(-0.60%) |
Apr 02, 2019 | 96.60 | 97.95 | 96.40 | 97.95 | 1,326 | +0.55(+0.56%) |
Apr 01, 2019 | 98.95 | 98.95 | 97.40 | 97.40 | 2,414 | -0.34(-0.35%) |
Mar 29, 2019 | 97.11 | 97.74 | 96.35 | 97.74 | 5,400 | +1.24(+1.28%) |
Mar 28, 2019 | 96.00 | 96.50 | 96.00 | 96.50 | 3,015 | +0.50(+0.52%) |
Mar 27, 2019 | 95.45 | 96.00 | 95.45 | 96.00 | 5,350 | -0.55(-0.57%) |
Mar 26, 2019 | 97.17 | 97.22 | 95.70 | 96.55 | 1,814 | -2.05(-2.08%) |
Mar 25, 2019 | 100.00 | 100.00 | 95.65 | 98.60 | 4,412 | -1.66(-1.66%) |
Mar 22, 2019 | 98.75 | 100.50 | 98.75 | 100.26 | 30,000 | +2.46(+2.52%) |
Mar 21, 2019 | 98.00 | 98.00 | 97.80 | 97.80 | 1,334 | -0.28(-0.29%) |
Mar 20, 2019 | 99.50 | 99.50 | 98.00 | 98.08 | 3,082 | -1.17(-1.18%) |
Mar 19, 2019 | 99.00 | 99.25 | 98.66 | 99.25 | 4,039 | +1.60(+1.64%) |
Mar 18, 2019 | 100.18 | 100.18 | 97.49 | 97.65 | 22,125 | +0.05(+0.05%) |
Mar 15, 2019 | 97.50 | 98.00 | 97.30 | 97.60 | 5,200 | +0.29(+0.30%) |
Mar 14, 2019 | 97.00 | 97.34 | 96.54 | 97.31 | 3,801 | +1.19(+1.24%) |
Mar 13, 2019 | 95.00 | 96.50 | 95.00 | 96.12 | 7,184 | +0.47(+0.49%) |
Mar 12, 2019 | 96.80 | 96.80 | 95.62 | 95.65 | 4,243 | -0.29(-0.30%) |
Mar 11, 2019 | 97.00 | 97.00 | 93.00 | 95.94 | 2,733 | +3.82(+4.15%) |
Mar 08, 2019 | 90.07 | 93.00 | 90.07 | 92.12 | 20,200 | -0.44(-0.48%) |
Mar 07, 2019 | 93.60 | 94.45 | 92.56 | 92.56 | 6,468 | -1.04(-1.11%) |
Mar 06, 2019 | 93.00 | 94.90 | 93.00 | 93.60 | 890 | +0.10(+0.11%) |
Mar 05, 2019 | 93.85 | 94.38 | 93.50 | 93.50 | 2,749 | -0.84(-0.89%) |
Mar 04, 2019 | 94.01 | 95.50 | 94.01 | 94.34 | 3,375 | +1.24(+1.33%) |
Mar 01, 2019 | 93.50 | 94.00 | 93.00 | 93.10 | 1,900 | +0.10(+0.11%) |
Feb 28, 2019 | 92.25 | 93.10 | 92.25 | 93.00 | 5,842 | +0.75(+0.81%) |
Feb 27, 2019 | 90.09 | 93.00 | 90.09 | 92.25 | 3,545 | -1.43(-1.53%) |
Feb 26, 2019 | 93.05 | 93.68 | 93.05 | 93.68 | 1,305 | +1.19(+1.28%) |
Feb 25, 2019 | 91.90 | 93.30 | 91.90 | 92.50 | 2,306 | -1.05(-1.12%) |
Feb 22, 2019 | 91.95 | 93.54 | 91.95 | 93.54 | 4,600 | -0.11(-0.12%) |
Feb 21, 2019 | 91.20 | 93.65 | 91.20 | 93.65 | 9,762 | +1.84(+2.00%) |
Feb 20, 2019 | 91.81 | 95.83 | 91.81 | 91.81 | 33,671 | +0.25(+0.27%) |
Feb 19, 2019 | 92.45 | 92.45 | 87.97 | 91.56 | 3,773 | -2.94(-3.11%) |
Feb 15, 2019 | 96.36 | 96.36 | 92.73 | 94.50 | 6,000 | -2.74(-2.82%) |
Feb 14, 2019 | 100.70 | 100.70 | 96.36 | 97.24 | 7,613 | +0.29(+0.30%) |
Feb 13, 2019 | 95.16 | 100.21 | 95.16 | 96.95 | 11,578 | +3.45(+3.69%) |
Feb 12, 2019 | 94.94 | 94.94 | 91.50 | 93.50 | 37,831 | +2.73(+3.01%) |
Feb 11, 2019 | 91.00 | 91.50 | 89.65 | 90.77 | 6,502 | +0.52(+0.58%) |
Feb 08, 2019 | 89.20 | 90.38 | 89.20 | 90.25 | 3,900 | -0.05(-0.06%) |
Feb 07, 2019 | 88.51 | 90.80 | 88.51 | 90.30 | 42,279 | +4.75(+5.55%) |
Feb 06, 2019 | 83.50 | 85.55 | 79.60 | 85.55 | 55,772 | +6.55(+8.29%) |
Feb 05, 2019 | 79.30 | 79.30 | 77.70 | 79.00 | 27,080 | +2.40(+3.13%) |
Feb 04, 2019 | 76.60 | 77.55 | 76.30 | 76.60 | 6,472 | -0.25(-0.33%) |