Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.84 | 110.87 | 108.86 | 109.12 | 409,883 | -1.99(-1.79%) |
Apr 29, 2019 | 111.10 | 112.46 | 110.88 | 111.11 | 264,133 | +0.47(+0.43%) |
Apr 26, 2019 | 109.81 | 110.64 | 108.86 | 110.63 | 391,047 | +0.36(+0.33%) |
Apr 25, 2019 | 111.23 | 111.23 | 109.33 | 110.27 | 304,118 | -1.06(-0.95%) |
Apr 24, 2019 | 112.02 | 112.20 | 111.25 | 111.33 | 307,856 | -1.29(-1.14%) |
Apr 23, 2019 | 111.58 | 112.78 | 110.50 | 112.62 | 522,442 | +1.11(+1.00%) |
Apr 22, 2019 | 111.59 | 112.54 | 111.17 | 111.51 | 329,493 | -0.28(-0.25%) |
Apr 18, 2019 | 110.61 | 111.98 | 109.67 | 111.80 | 427,133 | +1.23(+1.11%) |
Apr 17, 2019 | 110.91 | 111.53 | 110.24 | 110.57 | 392,833 | -0.14(-0.12%) |
Apr 16, 2019 | 109.74 | 110.73 | 109.70 | 110.70 | 627,212 | +1.47(+1.34%) |
Apr 15, 2019 | 110.65 | 111.22 | 108.78 | 109.24 | 413,300 | -1.28(-1.16%) |
Apr 12, 2019 | 110.43 | 111.70 | 109.64 | 110.52 | 409,141 | +1.86(+1.71%) |
Apr 11, 2019 | 109.38 | 110.81 | 108.50 | 108.66 | 446,750 | -0.06(-0.05%) |
Apr 10, 2019 | 108.13 | 108.75 | 105.84 | 108.72 | 886,262 | +0.54(+0.50%) |
Apr 09, 2019 | 111.48 | 111.59 | 108.01 | 108.17 | 670,254 | -4.07(-3.63%) |
Apr 08, 2019 | 113.44 | 113.70 | 111.92 | 112.25 | 569,741 | -1.41(-1.24%) |
Apr 05, 2019 | 112.54 | 113.87 | 111.77 | 113.66 | 431,504 | +1.40(+1.24%) |
Apr 04, 2019 | 111.60 | 112.87 | 111.26 | 112.26 | 311,444 | +0.68(+0.61%) |
Apr 03, 2019 | 110.74 | 111.75 | 110.44 | 111.58 | 538,028 | +2.02(+1.84%) |
Apr 02, 2019 | 109.82 | 110.02 | 108.72 | 109.56 | 416,429 | -0.02(-0.02%) |
Apr 01, 2019 | 106.38 | 109.70 | 106.06 | 109.58 | 447,014 | +4.21(+4.00%) |
Mar 29, 2019 | 105.78 | 106.38 | 105.12 | 105.37 | 645,985 | +0.78(+0.74%) |
Mar 28, 2019 | 102.27 | 104.81 | 101.81 | 104.59 | 698,581 | +2.56(+2.51%) |
Mar 27, 2019 | 100.48 | 102.36 | 100.24 | 102.04 | 592,569 | +1.83(+1.83%) |
Mar 26, 2019 | 98.54 | 100.59 | 98.54 | 100.21 | 471,881 | +2.66(+2.72%) |
Mar 25, 2019 | 97.51 | 98.73 | 96.53 | 97.55 | 570,001 | +0.00(+0.00%) |
Mar 22, 2019 | 102.32 | 102.77 | 96.81 | 97.55 | 1,344,016 | -5.95(-5.75%) |
Mar 21, 2019 | 104.28 | 105.02 | 103.26 | 103.50 | 1,158,427 | -1.76(-1.67%) |
Mar 20, 2019 | 108.49 | 108.78 | 105.23 | 105.26 | 478,515 | -3.25(-2.99%) |
Mar 19, 2019 | 110.50 | 111.00 | 108.33 | 108.51 | 490,985 | -1.27(-1.16%) |
Mar 18, 2019 | 108.21 | 109.91 | 108.08 | 109.78 | 423,178 | +2.20(+2.05%) |
Mar 15, 2019 | 104.95 | 107.60 | 104.85 | 107.58 | 729,440 | +2.55(+2.43%) |
Mar 14, 2019 | 105.33 | 105.91 | 104.90 | 105.03 | 334,359 | -0.42(-0.40%) |
Mar 13, 2019 | 105.43 | 105.80 | 104.48 | 105.45 | 344,260 | +0.62(+0.59%) |
Mar 12, 2019 | 105.31 | 106.06 | 104.44 | 104.83 | 337,275 | +0.00(+0.00%) |
Mar 11, 2019 | 103.05 | 104.84 | 102.80 | 104.83 | 394,893 | +2.69(+2.63%) |
Mar 08, 2019 | 101.33 | 102.31 | 99.73 | 102.14 | 568,122 | +0.21(+0.20%) |
Mar 07, 2019 | 104.53 | 104.53 | 101.70 | 101.94 | 683,524 | -2.82(-2.69%) |
Mar 06, 2019 | 106.82 | 107.38 | 104.73 | 104.76 | 371,285 | -2.17(-2.02%) |
Mar 05, 2019 | 108.07 | 108.07 | 105.85 | 106.93 | 778,480 | -1.57(-1.45%) |
Mar 04, 2019 | 109.28 | 110.33 | 107.45 | 108.50 | 529,268 | -0.24(-0.22%) |
Mar 01, 2019 | 108.87 | 110.44 | 108.52 | 108.74 | 323,450 | +0.91(+0.84%) |
Feb 28, 2019 | 108.36 | 108.81 | 107.78 | 107.83 | 487,932 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.63 | 108.13 | 108.37 | 346,686 | -0.30(-0.27%) |
Feb 26, 2019 | 107.73 | 109.13 | 107.73 | 108.67 | 527,787 | +0.12(+0.11%) |
Feb 25, 2019 | 108.38 | 110.38 | 108.08 | 108.55 | 386,445 | +1.19(+1.11%) |
Feb 22, 2019 | 106.44 | 107.51 | 106.36 | 107.36 | 260,325 | +1.10(+1.04%) |
Feb 21, 2019 | 107.93 | 108.26 | 106.07 | 106.26 | 636,415 | -1.91(-1.76%) |
Feb 20, 2019 | 107.05 | 108.26 | 106.72 | 108.17 | 291,321 | +0.93(+0.87%) |
Feb 19, 2019 | 106.46 | 107.84 | 105.73 | 107.23 | 352,926 | +0.04(+0.04%) |
Feb 15, 2019 | 104.93 | 107.29 | 104.32 | 107.19 | 525,632 | +3.47(+3.35%) |
Feb 14, 2019 | 103.49 | 104.29 | 102.12 | 103.72 | 357,458 | -1.01(-0.97%) |
Feb 13, 2019 | 104.91 | 106.77 | 104.59 | 104.73 | 377,100 | +0.60(+0.58%) |
Feb 12, 2019 | 104.02 | 105.33 | 103.77 | 104.13 | 448,849 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.72 | 102.36 | 102.87 | 479,310 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.94 | 102.83 | 545,064 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.19 | 106.52 | 264,049 | -0.53(-0.50%) |
Feb 06, 2019 | 107.40 | 108.36 | 106.07 | 107.05 | 516,100 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.10 | 105.04 | 107.91 | 752,170 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.10 | 105.35 | 878,874 | +2.38(+2.31%) |