Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.12 | 97.99 | 96.24 | 96.83 | 1,344,056 | -0.32(-0.33%) |
Apr 29, 2019 | 96.95 | 98.37 | 96.78 | 97.15 | 2,457,740 | +0.90(+0.94%) |
Apr 26, 2019 | 93.41 | 96.34 | 92.98 | 96.25 | 1,442,600 | +3.35(+3.61%) |
Apr 25, 2019 | 93.44 | 94.22 | 92.85 | 92.90 | 903,478 | -0.70(-0.75%) |
Apr 24, 2019 | 93.44 | 93.85 | 92.90 | 93.60 | 848,578 | +0.31(+0.33%) |
Apr 23, 2019 | 92.25 | 94.24 | 92.10 | 93.29 | 1,548,698 | +1.37(+1.49%) |
Apr 22, 2019 | 90.75 | 91.99 | 89.89 | 91.92 | 1,562,703 | +1.18(+1.30%) |
Apr 18, 2019 | 90.44 | 91.27 | 89.43 | 90.74 | 1,728,300 | +1.00(+1.11%) |
Apr 17, 2019 | 90.94 | 91.18 | 87.97 | 89.74 | 2,229,174 | -1.20(-1.32%) |
Apr 16, 2019 | 93.00 | 93.07 | 89.62 | 90.94 | 2,535,850 | -1.71(-1.85%) |
Apr 15, 2019 | 94.57 | 96.17 | 92.58 | 92.65 | 2,004,206 | -1.46(-1.55%) |
Apr 12, 2019 | 95.78 | 95.78 | 94.00 | 94.11 | 1,390,500 | -1.16(-1.22%) |
Apr 11, 2019 | 95.65 | 96.23 | 94.80 | 95.27 | 1,182,107 | -0.06(-0.06%) |
Apr 10, 2019 | 93.38 | 95.37 | 93.38 | 95.33 | 1,459,701 | +2.05(+2.20%) |
Apr 09, 2019 | 93.80 | 94.79 | 92.94 | 93.28 | 1,393,930 | -1.01(-1.07%) |
Apr 08, 2019 | 94.48 | 94.54 | 91.40 | 94.29 | 1,574,734 | -0.24(-0.25%) |
Apr 05, 2019 | 94.35 | 95.26 | 93.68 | 94.53 | 1,907,200 | +0.83(+0.89%) |
Apr 04, 2019 | 97.57 | 97.72 | 92.93 | 93.70 | 3,119,815 | -4.21(-4.30%) |
Apr 03, 2019 | 98.05 | 99.52 | 97.72 | 97.91 | 1,308,692 | +0.25(+0.26%) |
Apr 02, 2019 | 96.09 | 97.82 | 94.73 | 97.66 | 2,006,188 | +1.97(+2.06%) |
Apr 01, 2019 | 95.39 | 96.06 | 94.39 | 95.69 | 1,791,833 | +1.32(+1.40%) |
Mar 29, 2019 | 96.95 | 97.55 | 94.05 | 94.37 | 2,362,600 | -2.12(-2.20%) |
Mar 28, 2019 | 94.66 | 96.67 | 94.10 | 96.49 | 1,322,075 | +3.02(+3.23%) |
Mar 27, 2019 | 96.42 | 96.56 | 93.78 | 93.47 | 1,495,645 | -2.90(-3.01%) |
Mar 26, 2019 | 96.85 | 98.71 | 95.90 | 96.37 | 2,134,801 | +0.34(+0.35%) |
Mar 25, 2019 | 95.87 | 96.36 | 94.51 | 96.03 | 1,777,773 | +0.01(+0.01%) |
Mar 22, 2019 | 98.89 | 100.44 | 95.80 | 96.02 | 1,850,200 | -3.09(-3.12%) |
Mar 21, 2019 | 95.65 | 99.80 | 95.60 | 99.11 | 2,874,316 | +3.05(+3.18%) |
Mar 20, 2019 | 96.45 | 97.83 | 95.53 | 96.06 | 2,457,642 | +0.27(+0.28%) |
Mar 19, 2019 | 94.64 | 96.85 | 94.47 | 95.79 | 2,112,230 | +1.96(+2.09%) |
Mar 18, 2019 | 93.83 | 94.71 | 92.62 | 93.83 | 1,761,438 | +0.28(+0.30%) |
Mar 15, 2019 | 92.32 | 94.62 | 92.32 | 93.55 | 2,333,800 | +1.12(+1.21%) |
Mar 14, 2019 | 93.60 | 93.68 | 90.78 | 92.43 | 3,808,487 | -3.60(-3.75%) |
Mar 13, 2019 | 90.17 | 96.34 | 89.54 | 96.03 | 7,636,061 | +6.18(+6.88%) |
Mar 12, 2019 | 89.88 | 90.14 | 88.93 | 89.85 | 2,329,845 | +0.05(+0.06%) |
Mar 11, 2019 | 87.56 | 90.04 | 87.27 | 89.80 | 2,267,311 | +2.76(+3.17%) |
Mar 08, 2019 | 87.36 | 87.57 | 85.83 | 87.04 | 2,370,200 | -1.37(-1.55%) |
Mar 07, 2019 | 86.95 | 88.56 | 86.17 | 88.41 | 1,699,724 | +1.21(+1.39%) |
Mar 06, 2019 | 87.33 | 88.52 | 86.96 | 87.20 | 1,342,763 | -0.17(-0.19%) |
Mar 05, 2019 | 87.72 | 87.72 | 86.22 | 87.37 | 1,340,475 | -0.07(-0.08%) |
Mar 04, 2019 | 88.80 | 89.80 | 86.32 | 87.44 | 2,110,303 | -0.88(-1.00%) |
Mar 01, 2019 | 87.71 | 88.91 | 86.93 | 88.32 | 2,028,500 | +1.06(+1.21%) |
Feb 28, 2019 | 84.71 | 87.92 | 84.56 | 87.26 | 3,608,932 | +2.63(+3.11%) |
Feb 27, 2019 | 87.12 | 88.50 | 84.41 | 84.63 | 3,680,288 | -2.71(-3.10%) |
Feb 26, 2019 | 87.30 | 88.91 | 86.44 | 87.34 | 2,039,818 | +0.05(+0.06%) |
Feb 25, 2019 | 87.52 | 87.77 | 85.57 | 87.29 | 2,697,283 | +0.22(+0.25%) |
Feb 22, 2019 | 88.00 | 88.28 | 85.96 | 87.07 | 2,437,100 | -0.52(-0.59%) |
Feb 21, 2019 | 88.76 | 89.01 | 87.01 | 87.59 | 2,758,114 | -1.08(-1.22%) |
Feb 20, 2019 | 93.48 | 93.48 | 86.91 | 88.67 | 6,562,949 | -4.60(-4.93%) |
Feb 19, 2019 | 93.08 | 93.75 | 91.84 | 93.27 | 1,856,598 | -0.03(-0.03%) |
Feb 15, 2019 | 94.03 | 94.07 | 92.28 | 93.30 | 2,401,600 | +0.02(+0.02%) |
Feb 14, 2019 | 91.62 | 94.29 | 90.65 | 93.28 | 3,286,370 | +1.14(+1.24%) |
Feb 13, 2019 | 90.05 | 92.41 | 88.89 | 92.14 | 5,511,862 | +2.89(+3.24%) |
Feb 12, 2019 | 90.85 | 90.97 | 86.90 | 89.25 | 10,348,840 | -4.19(-4.48%) |
Feb 11, 2019 | 97.63 | 97.83 | 92.84 | 93.44 | 4,458,066 | -3.70(-3.81%) |
Feb 08, 2019 | 95.40 | 97.24 | 94.38 | 97.14 | 4,714,300 | +0.75(+0.78%) |
Feb 07, 2019 | 92.56 | 98.57 | 92.00 | 96.39 | 7,947,515 | +3.86(+4.17%) |
Feb 06, 2019 | 96.75 | 99.82 | 91.49 | 92.53 | 18,939,808 | -14.76(-13.76%) |
Feb 05, 2019 | 106.69 | 109.00 | 106.65 | 107.29 | 3,595,324 | +0.99(+0.93%) |
Feb 04, 2019 | 105.91 | 107.41 | 105.46 | 106.30 | 1,672,635 | +1.35(+1.29%) |