Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.24 | 109.06 | 105.40 | 106.07 | 965,777 | +2.92(+2.83%) |
Apr 29, 2019 | 110.76 | 111.80 | 98.82 | 103.15 | 1,128,452 | -5.47(-5.04%) |
Apr 26, 2019 | 107.94 | 108.83 | 107.19 | 108.63 | 343,892 | +0.69(+0.64%) |
Apr 25, 2019 | 108.65 | 109.03 | 106.48 | 107.94 | 349,441 | -1.51(-1.38%) |
Apr 24, 2019 | 109.44 | 110.24 | 109.00 | 109.44 | 274,566 | -0.08(-0.07%) |
Apr 23, 2019 | 108.44 | 110.33 | 108.09 | 109.52 | 425,997 | +1.17(+1.08%) |
Apr 22, 2019 | 107.11 | 108.86 | 106.78 | 108.35 | 350,267 | +0.95(+0.88%) |
Apr 18, 2019 | 110.40 | 110.91 | 107.17 | 107.40 | 696,575 | -3.38(-3.05%) |
Apr 17, 2019 | 114.83 | 114.83 | 109.75 | 110.78 | 275,539 | -3.32(-2.91%) |
Apr 16, 2019 | 115.34 | 115.34 | 113.56 | 114.10 | 271,787 | -0.22(-0.19%) |
Apr 15, 2019 | 115.01 | 115.23 | 113.60 | 114.32 | 227,478 | -0.47(-0.41%) |
Apr 12, 2019 | 115.70 | 115.70 | 113.71 | 114.79 | 304,667 | -0.20(-0.18%) |
Apr 11, 2019 | 114.15 | 115.29 | 113.52 | 115.00 | 255,278 | +1.38(+1.21%) |
Apr 10, 2019 | 112.67 | 114.22 | 112.19 | 113.62 | 214,194 | +1.26(+1.12%) |
Apr 09, 2019 | 112.79 | 113.80 | 111.41 | 112.36 | 295,779 | -1.05(-0.93%) |
Apr 08, 2019 | 113.38 | 113.48 | 111.78 | 113.42 | 216,005 | -0.51(-0.44%) |
Apr 05, 2019 | 114.75 | 115.73 | 113.43 | 113.92 | 337,692 | -0.28(-0.24%) |
Apr 04, 2019 | 115.19 | 115.34 | 112.37 | 114.20 | 551,865 | -0.75(-0.66%) |
Apr 03, 2019 | 113.06 | 115.13 | 112.77 | 114.95 | 472,891 | +2.92(+2.61%) |
Apr 02, 2019 | 111.96 | 112.36 | 110.50 | 112.03 | 368,533 | +0.31(+0.28%) |
Apr 01, 2019 | 110.68 | 111.87 | 110.15 | 111.72 | 306,701 | +2.01(+1.84%) |
Mar 29, 2019 | 109.20 | 110.21 | 108.06 | 109.71 | 453,676 | +1.53(+1.42%) |
Mar 28, 2019 | 108.50 | 109.32 | 107.18 | 108.18 | 481,509 | +0.20(+0.19%) |
Mar 27, 2019 | 108.49 | 109.51 | 106.82 | 107.97 | 293,537 | -0.82(-0.75%) |
Mar 26, 2019 | 107.75 | 109.59 | 107.13 | 108.79 | 227,503 | +2.03(+1.90%) |
Mar 25, 2019 | 106.96 | 108.09 | 105.03 | 106.76 | 527,934 | -0.15(-0.14%) |
Mar 22, 2019 | 112.17 | 112.28 | 106.80 | 106.91 | 326,083 | -5.74(-5.10%) |
Mar 21, 2019 | 109.42 | 113.25 | 109.42 | 112.65 | 320,513 | +2.85(+2.59%) |
Mar 20, 2019 | 110.57 | 111.07 | 108.55 | 109.80 | 265,079 | -0.75(-0.68%) |
Mar 19, 2019 | 110.90 | 111.94 | 109.59 | 110.55 | 410,909 | +0.13(+0.12%) |
Mar 18, 2019 | 109.16 | 110.68 | 109.05 | 110.42 | 356,620 | +1.19(+1.09%) |
Mar 15, 2019 | 110.70 | 111.61 | 109.04 | 109.23 | 636,273 | -1.28(-1.16%) |
Mar 14, 2019 | 109.79 | 110.71 | 108.56 | 110.51 | 314,052 | +0.91(+0.83%) |
Mar 13, 2019 | 110.19 | 111.08 | 109.44 | 109.59 | 334,279 | +0.06(+0.06%) |
Mar 12, 2019 | 109.37 | 110.43 | 108.32 | 109.53 | 255,182 | +0.12(+0.11%) |
Mar 11, 2019 | 107.75 | 109.47 | 107.47 | 109.41 | 262,308 | +1.81(+1.68%) |
Mar 08, 2019 | 107.71 | 107.91 | 105.70 | 107.60 | 300,549 | -0.86(-0.79%) |
Mar 07, 2019 | 108.09 | 108.64 | 107.18 | 108.46 | 220,078 | +0.37(+0.34%) |
Mar 06, 2019 | 110.39 | 110.53 | 107.83 | 108.09 | 254,300 | -2.19(-1.98%) |
Mar 05, 2019 | 110.80 | 111.24 | 109.86 | 110.28 | 251,026 | -0.50(-0.45%) |
Mar 04, 2019 | 113.33 | 113.75 | 110.17 | 110.77 | 352,653 | -2.33(-2.06%) |
Mar 01, 2019 | 112.83 | 113.96 | 111.99 | 113.10 | 344,388 | +1.34(+1.20%) |
Feb 28, 2019 | 111.85 | 113.14 | 111.55 | 111.75 | 345,194 | +0.19(+0.17%) |
Feb 27, 2019 | 111.30 | 111.91 | 110.72 | 111.56 | 301,268 | -0.05(-0.05%) |
Feb 26, 2019 | 113.26 | 113.42 | 111.13 | 111.61 | 413,585 | -1.71(-1.51%) |
Feb 25, 2019 | 115.82 | 115.86 | 112.72 | 113.32 | 730,758 | -2.09(-1.81%) |
Feb 22, 2019 | 114.55 | 115.94 | 114.35 | 115.41 | 395,346 | +1.09(+0.95%) |
Feb 21, 2019 | 113.19 | 114.74 | 112.54 | 114.32 | 419,540 | +1.01(+0.89%) |
Feb 20, 2019 | 114.69 | 114.69 | 111.75 | 113.31 | 549,038 | -1.51(-1.32%) |
Feb 19, 2019 | 114.75 | 116.12 | 114.13 | 114.83 | 646,372 | +0.01(+0.01%) |
Feb 15, 2019 | 111.62 | 114.94 | 111.30 | 114.82 | 765,948 | +4.10(+3.70%) |
Feb 14, 2019 | 107.75 | 111.93 | 107.75 | 110.72 | 679,374 | +2.51(+2.32%) |
Feb 13, 2019 | 110.01 | 110.54 | 107.77 | 108.21 | 683,730 | -1.82(-1.66%) |
Feb 12, 2019 | 116.92 | 117.27 | 108.47 | 110.03 | 1,100,990 | -6.77(-5.80%) |
Feb 11, 2019 | 108.46 | 116.83 | 107.92 | 116.80 | 1,241,819 | +18.65(+19.00%) |
Feb 08, 2019 | 95.62 | 98.47 | 95.59 | 98.15 | 354,331 | +1.74(+1.81%) |
Feb 07, 2019 | 96.09 | 97.56 | 95.64 | 96.41 | 314,345 | -0.67(-0.69%) |
Feb 06, 2019 | 96.53 | 97.38 | 95.24 | 97.08 | 271,296 | +0.15(+0.16%) |
Feb 05, 2019 | 95.42 | 96.94 | 95.28 | 96.93 | 324,093 | +1.73(+1.81%) |
Feb 04, 2019 | 95.22 | 95.24 | 94.12 | 95.20 | 244,234 | +0.50(+0.52%) |