Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.39 | 94.70 | 93.06 | 94.35 | 647,981 | +1.36(+1.46%) |
Apr 29, 2019 | 95.47 | 95.94 | 92.82 | 92.99 | 699,950 | -2.57(-2.69%) |
Apr 26, 2019 | 100.04 | 100.98 | 93.47 | 95.56 | 1,037,422 | -3.02(-3.06%) |
Apr 25, 2019 | 99.53 | 99.81 | 98.12 | 98.58 | 610,599 | -0.56(-0.56%) |
Apr 24, 2019 | 97.72 | 99.37 | 97.39 | 99.13 | 415,931 | +1.58(+1.62%) |
Apr 23, 2019 | 96.55 | 97.61 | 95.91 | 97.56 | 321,124 | +1.39(+1.44%) |
Apr 22, 2019 | 97.14 | 97.75 | 95.61 | 96.17 | 192,858 | -1.21(-1.24%) |
Apr 18, 2019 | 97.49 | 97.80 | 96.39 | 97.38 | 261,924 | +0.17(+0.17%) |
Apr 17, 2019 | 98.94 | 99.26 | 97.00 | 97.21 | 213,195 | -1.17(-1.19%) |
Apr 16, 2019 | 98.04 | 98.86 | 97.83 | 98.38 | 269,352 | +0.86(+0.88%) |
Apr 15, 2019 | 98.12 | 98.79 | 97.40 | 97.52 | 157,662 | -0.60(-0.62%) |
Apr 12, 2019 | 97.25 | 98.29 | 97.18 | 98.12 | 259,805 | +1.29(+1.34%) |
Apr 11, 2019 | 97.16 | 97.71 | 96.51 | 96.83 | 453,426 | +0.07(+0.07%) |
Apr 10, 2019 | 96.19 | 96.92 | 95.92 | 96.77 | 555,969 | +0.59(+0.62%) |
Apr 09, 2019 | 96.74 | 97.20 | 95.79 | 96.17 | 397,794 | -1.23(-1.26%) |
Apr 08, 2019 | 98.21 | 99.06 | 97.25 | 97.40 | 502,146 | -0.83(-0.85%) |
Apr 05, 2019 | 99.45 | 100.04 | 98.15 | 98.23 | 447,878 | -1.06(-1.06%) |
Apr 04, 2019 | 97.80 | 99.42 | 97.80 | 99.29 | 145,497 | +1.36(+1.39%) |
Apr 03, 2019 | 98.46 | 99.29 | 97.78 | 97.93 | 431,880 | -0.27(-0.28%) |
Apr 02, 2019 | 98.80 | 98.80 | 97.23 | 98.20 | 215,699 | -0.68(-0.69%) |
Apr 01, 2019 | 99.01 | 99.95 | 98.68 | 98.88 | 196,771 | +0.56(+0.57%) |
Mar 29, 2019 | 98.97 | 99.13 | 97.92 | 98.32 | 421,177 | -0.59(-0.59%) |
Mar 28, 2019 | 97.62 | 99.27 | 97.50 | 98.91 | 397,792 | +1.59(+1.63%) |
Mar 27, 2019 | 97.11 | 97.82 | 96.41 | 97.32 | 264,028 | +0.22(+0.22%) |
Mar 26, 2019 | 97.79 | 98.54 | 96.92 | 97.11 | 222,905 | +0.00(+0.00%) |
Mar 25, 2019 | 95.40 | 97.47 | 94.67 | 97.11 | 348,307 | +1.71(+1.79%) |
Mar 22, 2019 | 98.43 | 98.43 | 95.27 | 95.40 | 261,077 | -3.69(-3.72%) |
Mar 21, 2019 | 97.52 | 99.21 | 96.93 | 99.09 | 184,307 | +1.70(+1.74%) |
Mar 20, 2019 | 99.36 | 99.36 | 96.98 | 97.39 | 258,457 | -1.98(-1.99%) |
Mar 19, 2019 | 99.47 | 100.04 | 98.88 | 99.37 | 178,702 | +0.26(+0.27%) |
Mar 18, 2019 | 98.41 | 99.32 | 97.99 | 99.11 | 203,147 | +1.19(+1.21%) |
Mar 15, 2019 | 98.29 | 98.52 | 97.32 | 97.92 | 466,633 | +0.02(+0.02%) |
Mar 14, 2019 | 97.71 | 98.35 | 97.08 | 97.90 | 344,262 | +0.24(+0.24%) |
Mar 13, 2019 | 97.41 | 98.38 | 97.41 | 97.66 | 347,517 | +0.46(+0.48%) |
Mar 12, 2019 | 97.25 | 97.78 | 96.07 | 97.20 | 221,684 | +0.20(+0.20%) |
Mar 11, 2019 | 95.44 | 97.45 | 95.44 | 97.00 | 483,826 | +1.72(+1.80%) |
Mar 08, 2019 | 94.85 | 95.87 | 94.41 | 95.28 | 596,642 | -0.33(-0.35%) |
Mar 07, 2019 | 95.68 | 96.04 | 95.11 | 95.61 | 369,208 | -0.48(-0.50%) |
Mar 06, 2019 | 97.57 | 97.92 | 95.98 | 96.10 | 230,365 | -1.26(-1.30%) |
Mar 05, 2019 | 97.81 | 98.65 | 97.27 | 97.36 | 204,237 | -0.31(-0.32%) |
Mar 04, 2019 | 99.00 | 99.70 | 97.27 | 97.67 | 291,357 | -1.31(-1.32%) |
Mar 01, 2019 | 97.78 | 99.63 | 97.69 | 98.98 | 367,887 | +2.04(+2.11%) |
Feb 28, 2019 | 98.58 | 98.62 | 96.81 | 96.94 | 349,093 | -1.90(-1.92%) |
Feb 27, 2019 | 98.75 | 99.41 | 97.92 | 98.84 | 227,900 | -0.24(-0.25%) |
Feb 26, 2019 | 99.22 | 99.93 | 98.64 | 99.08 | 305,598 | -0.06(-0.06%) |
Feb 25, 2019 | 99.77 | 100.47 | 98.85 | 99.14 | 477,896 | +0.04(+0.04%) |
Feb 22, 2019 | 98.86 | 99.73 | 98.63 | 99.10 | 311,706 | +0.41(+0.42%) |
Feb 21, 2019 | 97.76 | 99.26 | 97.13 | 98.69 | 308,048 | +1.05(+1.07%) |
Feb 20, 2019 | 98.38 | 99.04 | 97.42 | 97.64 | 475,127 | -0.74(-0.76%) |
Feb 19, 2019 | 98.11 | 98.98 | 97.74 | 98.39 | 309,643 | -0.15(-0.15%) |
Feb 15, 2019 | 98.58 | 99.73 | 97.95 | 98.54 | 385,730 | +0.65(+0.66%) |
Feb 14, 2019 | 97.52 | 99.22 | 97.52 | 97.89 | 430,997 | -0.37(-0.37%) |
Feb 13, 2019 | 99.39 | 100.03 | 98.14 | 98.25 | 675,656 | -0.75(-0.76%) |
Feb 12, 2019 | 101.00 | 101.26 | 98.44 | 99.01 | 518,024 | -1.71(-1.70%) |
Feb 11, 2019 | 101.06 | 102.68 | 100.24 | 100.72 | 797,657 | +0.10(+0.10%) |
Feb 08, 2019 | 96.80 | 103.33 | 96.80 | 100.62 | 1,806,729 | +13.57(+15.59%) |
Feb 07, 2019 | 87.30 | 87.62 | 85.91 | 87.05 | 600,767 | -0.87(-0.99%) |
Feb 06, 2019 | 87.46 | 88.15 | 85.85 | 87.92 | 371,697 | +0.10(+0.12%) |
Feb 05, 2019 | 86.33 | 88.01 | 86.25 | 87.81 | 360,510 | +1.99(+2.31%) |
Feb 04, 2019 | 84.55 | 86.15 | 84.36 | 85.83 | 370,781 | +1.25(+1.48%) |