Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.42 | 111.46 | 111.36 | 111.43 | 5,105 | -0.25(-0.22%) |
Apr 29, 2019 | 111.64 | 111.68 | 111.61 | 111.68 | 3,622 | +0.07(+0.06%) |
Apr 28, 2019 | 111.54 | 111.60 | 111.53 | 111.60 | 1,107 | +0.08(+0.07%) |
Apr 26, 2019 | 111.58 | 111.97 | 111.43 | 111.53 | 75,339 | -0.02(-0.02%) |
Apr 25, 2019 | 111.58 | 111.62 | 111.54 | 111.55 | 3,819 | -0.58(-0.51%) |
Apr 24, 2019 | 112.19 | 112.19 | 112.05 | 112.13 | 6,637 | +0.27(+0.24%) |
Apr 23, 2019 | 111.85 | 111.88 | 111.84 | 111.86 | 7,866 | -0.07(-0.07%) |
Apr 22, 2019 | 111.93 | 111.95 | 111.90 | 111.93 | 5,348 | +0.02(+0.02%) |
Apr 21, 2019 | 111.86 | 111.94 | 111.84 | 111.91 | 2,089 | -0.00(-0.00%) |
Apr 19, 2019 | 111.97 | 112.00 | 111.89 | 111.91 | 44,983 | -0.06(-0.06%) |
Apr 18, 2019 | 111.97 | 111.99 | 111.92 | 111.98 | 12,455 | -0.07(-0.06%) |
Apr 17, 2019 | 112.05 | 112.06 | 112.00 | 112.05 | 3,819 | +0.06(+0.05%) |
Apr 16, 2019 | 112.01 | 112.03 | 111.95 | 111.98 | 6,388 | +0.01(+0.01%) |
Apr 15, 2019 | 112.03 | 112.04 | 111.95 | 111.98 | 5,198 | -0.03(-0.03%) |
Apr 14, 2019 | 111.95 | 112.02 | 111.94 | 112.01 | 1,859 | +0.01(+0.01%) |
Apr 12, 2019 | 111.66 | 112.09 | 111.57 | 112.00 | 64,148 | +0.40(+0.36%) |
Apr 11, 2019 | 111.66 | 111.66 | 111.57 | 111.60 | 7,844 | +0.67(+0.61%) |
Apr 10, 2019 | 111.01 | 111.01 | 110.87 | 110.92 | 6,441 | -0.21(-0.19%) |
Apr 09, 2019 | 111.14 | 111.15 | 111.11 | 111.14 | 4,827 | -0.32(-0.29%) |
Apr 08, 2019 | 111.48 | 111.50 | 111.44 | 111.46 | 5,643 | -0.23(-0.20%) |
Apr 07, 2019 | 111.65 | 111.71 | 111.64 | 111.68 | 2,050 | -0.01(-0.01%) |
Apr 05, 2019 | 111.66 | 111.81 | 111.55 | 111.69 | 65,955 | +0.05(+0.04%) |
Apr 04, 2019 | 111.66 | 111.67 | 111.59 | 111.64 | 6,488 | +0.20(+0.18%) |
Apr 03, 2019 | 111.49 | 111.49 | 111.40 | 111.44 | 6,689 | +0.11(+0.10%) |
Apr 02, 2019 | 111.31 | 111.35 | 111.31 | 111.33 | 6,474 | -0.06(-0.06%) |
Apr 01, 2019 | 111.34 | 111.44 | 111.31 | 111.40 | 4,740 | +0.45(+0.40%) |
Mar 31, 2019 | 111.02 | 111.07 | 110.86 | 110.95 | 2,843 | +0.12(+0.11%) |
Mar 29, 2019 | 110.63 | 110.94 | 110.53 | 110.83 | 96,788 | +0.13(+0.11%) |
Mar 28, 2019 | 110.63 | 110.71 | 110.59 | 110.70 | 4,850 | +0.22(+0.20%) |
Mar 27, 2019 | 110.51 | 110.53 | 110.41 | 110.48 | 5,311 | -0.02(-0.02%) |
Mar 26, 2019 | 110.63 | 110.66 | 110.44 | 110.50 | 7,389 | +0.48(+0.43%) |
Mar 25, 2019 | 109.94 | 110.05 | 109.91 | 110.03 | 6,811 | -0.03(-0.03%) |
Mar 24, 2019 | 109.91 | 110.06 | 109.90 | 110.06 | 1,781 | +0.16(+0.14%) |
Mar 22, 2019 | 110.81 | 110.89 | 109.74 | 109.90 | 102,453 | -0.86(-0.78%) |
Mar 21, 2019 | 110.81 | 110.85 | 110.76 | 110.76 | 4,685 | +0.10(+0.09%) |
Mar 20, 2019 | 110.70 | 110.74 | 110.58 | 110.67 | 7,558 | -0.70(-0.63%) |
Mar 19, 2019 | 111.38 | 111.41 | 111.29 | 111.37 | 5,060 | -0.01(-0.01%) |
Mar 18, 2019 | 111.42 | 111.44 | 111.37 | 111.38 | 4,052 | -0.12(-0.10%) |
Mar 17, 2019 | 111.44 | 111.50 | 111.44 | 111.49 | 1,182 | +0.03(+0.02%) |
Mar 15, 2019 | 111.69 | 111.90 | 111.39 | 111.47 | 77,341 | -0.24(-0.22%) |
Mar 14, 2019 | 111.69 | 111.72 | 111.63 | 111.71 | 6,901 | +0.53(+0.47%) |
Mar 13, 2019 | 111.16 | 111.30 | 111.13 | 111.18 | 7,791 | -0.08(-0.07%) |
Mar 12, 2019 | 111.33 | 111.35 | 111.25 | 111.26 | 3,735 | +0.00(+0.00%) |
Mar 11, 2019 | 111.17 | 111.34 | 111.15 | 111.26 | 6,374 | +0.15(+0.13%) |
Mar 10, 2019 | 111.17 | 111.17 | 110.99 | 111.11 | 1,910 | -0.04(-0.04%) |
Mar 08, 2019 | 111.56 | 111.65 | 110.83 | 111.16 | 84,194 | -0.43(-0.38%) |
Mar 07, 2019 | 111.56 | 111.62 | 111.53 | 111.58 | 6,039 | -0.07(-0.07%) |
Mar 06, 2019 | 111.76 | 111.77 | 111.66 | 111.66 | 3,158 | -0.22(-0.20%) |
Mar 05, 2019 | 111.89 | 111.90 | 111.82 | 111.88 | 5,235 | +0.14(+0.13%) |
Mar 04, 2019 | 111.73 | 111.76 | 111.71 | 111.74 | 3,134 | -0.18(-0.16%) |
Mar 03, 2019 | 111.85 | 111.94 | 111.75 | 111.92 | 4,197 | +0.04(+0.04%) |
Mar 01, 2019 | 111.37 | 112.07 | 111.32 | 111.88 | 72,378 | +0.48(+0.43%) |
Feb 28, 2019 | 111.37 | 111.41 | 111.36 | 111.40 | 1,506 | +0.48(+0.43%) |
Feb 27, 2019 | 110.98 | 110.99 | 110.91 | 110.92 | 2,154 | +0.37(+0.34%) |
Feb 26, 2019 | 110.58 | 110.58 | 110.52 | 110.55 | 2,131 | -0.49(-0.44%) |
Feb 25, 2019 | 111.05 | 111.07 | 111.01 | 111.04 | 2,682 | +0.27(+0.25%) |
Feb 24, 2019 | 110.62 | 110.78 | 110.62 | 110.77 | 4,371 | +0.11(+0.10%) |
Feb 22, 2019 | 110.69 | 110.90 | 110.56 | 110.66 | 69,768 | +0.00(+0.00%) |
Feb 21, 2019 | 110.69 | 110.70 | 110.62 | 110.66 | 4,542 | -0.14(-0.13%) |
Feb 20, 2019 | 110.85 | 110.86 | 110.78 | 110.80 | 2,343 | +0.22(+0.20%) |
Feb 19, 2019 | 110.61 | 110.62 | 110.53 | 110.58 | 2,645 | -0.01(-0.01%) |
Feb 18, 2019 | 110.61 | 110.61 | 110.55 | 110.59 | 4,704 | +0.08(+0.07%) |
Feb 17, 2019 | 110.42 | 110.52 | 110.41 | 110.51 | 2,638 | +0.08(+0.07%) |
Feb 15, 2019 | 110.47 | 110.64 | 110.26 | 110.43 | 82,626 | -0.08(-0.07%) |
Feb 14, 2019 | 110.47 | 110.52 | 110.40 | 110.50 | 4,937 | -0.47(-0.43%) |
Feb 13, 2019 | 110.96 | 111.03 | 110.96 | 110.98 | 2,986 | +0.53(+0.48%) |
Feb 12, 2019 | 110.48 | 110.48 | 110.41 | 110.45 | 4,192 | +0.05(+0.04%) |
Feb 11, 2019 | 110.37 | 110.47 | 110.33 | 110.40 | 5,056 | +0.59(+0.53%) |
Feb 10, 2019 | 109.69 | 109.84 | 109.69 | 109.81 | 3,261 | +0.08(+0.07%) |
Feb 08, 2019 | 109.79 | 109.89 | 109.65 | 109.74 | 75,864 | -0.06(-0.06%) |
Feb 07, 2019 | 109.79 | 109.81 | 109.73 | 109.80 | 4,040 | -0.12(-0.11%) |
Feb 06, 2019 | 109.97 | 110.00 | 109.91 | 109.92 | 3,881 | -0.03(-0.03%) |
Feb 05, 2019 | 109.97 | 109.98 | 109.92 | 109.95 | 3,008 | +0.01(+0.01%) |
Feb 04, 2019 | 109.88 | 109.94 | 109.83 | 109.94 | 8,302 | +0.46(+0.42%) |
Feb 03, 2019 | 109.49 | 109.53 | 109.45 | 109.48 | 3,904 | -0.01(-0.01%) |