Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.45 | 100.00 | 98.39 | 99.09 | 1,947,276 | +0.50(+0.50%) |
Apr 29, 2019 | 98.07 | 99.54 | 97.50 | 98.60 | 1,784,190 | +0.28(+0.28%) |
Apr 26, 2019 | 99.13 | 99.34 | 95.65 | 98.32 | 3,166,174 | -2.54(-2.52%) |
Apr 25, 2019 | 99.25 | 101.37 | 98.76 | 100.86 | 1,363,280 | +0.46(+0.46%) |
Apr 24, 2019 | 99.01 | 100.84 | 98.81 | 100.40 | 1,487,055 | +1.65(+1.67%) |
Apr 23, 2019 | 99.34 | 100.95 | 98.44 | 98.75 | 1,990,756 | -1.75(-1.74%) |
Apr 22, 2019 | 101.03 | 101.36 | 99.42 | 100.50 | 1,029,467 | -0.90(-0.89%) |
Apr 18, 2019 | 100.28 | 101.84 | 100.12 | 101.40 | 1,025,140 | +1.12(+1.12%) |
Apr 17, 2019 | 100.32 | 101.05 | 98.97 | 100.28 | 921,697 | +0.04(+0.04%) |
Apr 16, 2019 | 102.54 | 102.96 | 99.52 | 100.24 | 1,024,919 | -2.38(-2.32%) |
Apr 15, 2019 | 103.44 | 103.56 | 102.27 | 102.62 | 663,491 | -0.70(-0.68%) |
Apr 12, 2019 | 102.31 | 103.34 | 101.75 | 103.32 | 928,921 | +0.85(+0.83%) |
Apr 11, 2019 | 102.69 | 103.29 | 101.84 | 102.47 | 925,139 | -0.22(-0.21%) |
Apr 10, 2019 | 102.19 | 102.77 | 101.87 | 102.69 | 1,183,635 | +1.22(+1.20%) |
Apr 09, 2019 | 102.27 | 102.66 | 101.29 | 101.47 | 1,278,540 | -0.74(-0.72%) |
Apr 08, 2019 | 102.94 | 103.26 | 101.71 | 102.21 | 1,277,651 | -0.84(-0.82%) |
Apr 05, 2019 | 102.71 | 103.33 | 102.48 | 103.05 | 1,142,027 | +0.40(+0.39%) |
Apr 04, 2019 | 102.61 | 102.92 | 101.62 | 102.64 | 573,846 | +0.23(+0.22%) |
Apr 03, 2019 | 102.59 | 103.26 | 101.71 | 102.42 | 926,862 | -0.04(-0.04%) |
Apr 02, 2019 | 101.26 | 102.70 | 100.51 | 102.46 | 1,323,453 | +1.41(+1.40%) |
Apr 01, 2019 | 100.36 | 101.12 | 99.31 | 101.05 | 961,141 | +0.87(+0.87%) |
Mar 29, 2019 | 100.83 | 100.83 | 99.85 | 100.18 | 1,403,717 | -0.54(-0.53%) |
Mar 28, 2019 | 100.10 | 101.01 | 99.74 | 100.72 | 1,014,970 | +0.73(+0.73%) |
Mar 27, 2019 | 100.07 | 100.73 | 99.05 | 99.98 | 1,950,244 | -0.10(-0.10%) |
Mar 26, 2019 | 99.38 | 100.14 | 98.97 | 100.09 | 884,053 | +1.00(+1.01%) |
Mar 25, 2019 | 99.85 | 100.27 | 99.07 | 99.08 | 750,461 | -1.20(-1.19%) |
Mar 22, 2019 | 100.58 | 101.80 | 100.25 | 100.28 | 1,268,892 | -0.24(-0.24%) |
Mar 21, 2019 | 98.13 | 100.65 | 97.86 | 100.52 | 971,814 | +2.39(+2.44%) |
Mar 20, 2019 | 97.38 | 98.52 | 96.81 | 98.13 | 1,141,096 | +0.79(+0.81%) |
Mar 19, 2019 | 97.59 | 98.02 | 97.04 | 97.34 | 885,773 | +0.00(+0.00%) |
Mar 18, 2019 | 97.12 | 97.61 | 96.74 | 97.34 | 803,026 | +0.34(+0.35%) |
Mar 15, 2019 | 97.25 | 97.48 | 96.72 | 97.00 | 1,875,305 | -0.12(-0.12%) |
Mar 14, 2019 | 96.81 | 97.23 | 96.44 | 97.12 | 1,069,153 | +0.40(+0.42%) |
Mar 13, 2019 | 96.00 | 97.41 | 96.00 | 96.72 | 1,467,622 | +0.98(+1.02%) |
Mar 12, 2019 | 95.36 | 96.23 | 95.13 | 95.74 | 971,718 | +0.72(+0.75%) |
Mar 11, 2019 | 93.87 | 95.15 | 93.74 | 95.03 | 1,703,951 | +1.63(+1.74%) |
Mar 08, 2019 | 93.96 | 94.93 | 92.82 | 93.40 | 1,665,834 | -0.55(-0.59%) |
Mar 07, 2019 | 94.21 | 95.38 | 93.79 | 93.95 | 2,162,456 | +0.08(+0.08%) |
Mar 06, 2019 | 94.48 | 94.63 | 93.72 | 93.87 | 1,232,458 | -0.48(-0.51%) |
Mar 05, 2019 | 94.33 | 95.13 | 94.24 | 94.36 | 1,688,954 | -0.22(-0.23%) |
Mar 04, 2019 | 96.04 | 96.11 | 93.57 | 94.58 | 1,697,948 | -1.04(-1.09%) |
Mar 01, 2019 | 94.81 | 95.83 | 94.32 | 95.62 | 2,468,236 | +1.28(+1.35%) |
Feb 28, 2019 | 95.18 | 95.58 | 93.42 | 94.34 | 3,403,982 | -0.86(-0.90%) |
Feb 27, 2019 | 95.16 | 96.28 | 94.48 | 95.20 | 1,836,829 | -0.74(-0.77%) |
Feb 26, 2019 | 98.16 | 98.16 | 95.70 | 95.94 | 1,778,283 | -1.73(-1.77%) |
Feb 25, 2019 | 98.97 | 99.10 | 97.59 | 97.67 | 2,001,538 | -1.15(-1.16%) |
Feb 22, 2019 | 97.35 | 99.23 | 96.89 | 98.82 | 1,345,809 | +1.77(+1.82%) |
Feb 21, 2019 | 98.42 | 98.42 | 96.78 | 97.05 | 3,020,020 | -1.77(-1.79%) |
Feb 20, 2019 | 97.00 | 99.00 | 96.74 | 98.82 | 3,063,055 | +1.73(+1.79%) |
Feb 19, 2019 | 95.91 | 97.45 | 95.29 | 97.09 | 1,818,259 | +1.15(+1.20%) |
Feb 15, 2019 | 95.43 | 96.00 | 94.22 | 95.93 | 1,545,450 | +1.02(+1.07%) |
Feb 14, 2019 | 93.57 | 95.71 | 93.33 | 94.92 | 2,087,390 | +1.35(+1.44%) |
Feb 13, 2019 | 92.33 | 93.82 | 91.96 | 93.57 | 1,469,936 | +0.48(+0.52%) |
Feb 12, 2019 | 94.69 | 94.70 | 92.98 | 93.08 | 1,514,089 | -1.35(-1.43%) |
Feb 11, 2019 | 93.44 | 95.46 | 93.44 | 94.43 | 2,158,485 | +0.76(+0.81%) |
Feb 08, 2019 | 91.85 | 93.79 | 91.18 | 93.67 | 2,110,680 | +1.89(+2.06%) |
Feb 07, 2019 | 90.78 | 92.55 | 89.93 | 91.78 | 2,966,056 | +1.79(+1.99%) |
Feb 06, 2019 | 91.53 | 91.71 | 89.15 | 89.99 | 4,085,739 | -2.44(-2.64%) |
Feb 05, 2019 | 91.14 | 92.70 | 91.09 | 92.43 | 1,960,012 | +1.29(+1.42%) |
Feb 04, 2019 | 90.41 | 91.17 | 89.45 | 91.14 | 1,375,720 | +0.60(+0.66%) |