Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.92 | 106.96 | 105.12 | 106.61 | 209,238 | -0.42(-0.39%) |
Apr 29, 2019 | 106.66 | 107.97 | 106.66 | 107.03 | 143,388 | +0.41(+0.38%) |
Apr 26, 2019 | 105.79 | 106.98 | 105.20 | 106.62 | 157,400 | +0.68(+0.64%) |
Apr 25, 2019 | 108.02 | 108.16 | 105.15 | 105.94 | 219,938 | -2.21(-2.04%) |
Apr 24, 2019 | 107.08 | 108.97 | 106.56 | 108.15 | 147,814 | +0.78(+0.73%) |
Apr 23, 2019 | 104.50 | 107.46 | 104.40 | 107.37 | 295,083 | +3.07(+2.94%) |
Apr 22, 2019 | 104.98 | 105.09 | 104.00 | 104.30 | 256,494 | -1.06(-1.01%) |
Apr 18, 2019 | 105.50 | 106.27 | 103.96 | 105.36 | 246,400 | -0.20(-0.19%) |
Apr 17, 2019 | 109.13 | 109.39 | 104.73 | 105.56 | 377,150 | -3.75(-3.43%) |
Apr 16, 2019 | 109.70 | 110.20 | 109.06 | 109.31 | 167,342 | +0.29(+0.27%) |
Apr 15, 2019 | 109.73 | 110.73 | 108.85 | 109.02 | 201,336 | -0.61(-0.56%) |
Apr 12, 2019 | 109.42 | 111.08 | 109.17 | 109.63 | 287,200 | +0.89(+0.82%) |
Apr 11, 2019 | 108.13 | 109.07 | 105.89 | 108.74 | 203,568 | +0.90(+0.83%) |
Apr 10, 2019 | 106.47 | 108.06 | 105.46 | 107.84 | 239,866 | +1.20(+1.13%) |
Apr 09, 2019 | 106.45 | 107.85 | 106.06 | 106.64 | 189,947 | -0.40(-0.37%) |
Apr 08, 2019 | 107.05 | 107.36 | 105.56 | 107.04 | 621,542 | -0.50(-0.46%) |
Apr 05, 2019 | 107.46 | 108.11 | 106.71 | 107.54 | 292,900 | +0.10(+0.09%) |
Apr 04, 2019 | 106.33 | 107.85 | 106.27 | 107.44 | 267,022 | +0.99(+0.93%) |
Apr 03, 2019 | 105.03 | 106.94 | 104.75 | 106.45 | 393,247 | +2.17(+2.08%) |
Apr 02, 2019 | 105.08 | 105.08 | 103.42 | 104.28 | 411,091 | -0.85(-0.81%) |
Apr 01, 2019 | 103.16 | 105.24 | 103.16 | 105.13 | 331,008 | +2.72(+2.66%) |
Mar 29, 2019 | 100.99 | 102.59 | 100.01 | 102.41 | 555,700 | +2.19(+2.19%) |
Mar 28, 2019 | 98.51 | 100.50 | 98.15 | 100.22 | 356,631 | +2.75(+2.82%) |
Mar 27, 2019 | 99.25 | 100.00 | 96.72 | 97.47 | 400,232 | -1.32(-1.34%) |
Mar 26, 2019 | 99.36 | 100.62 | 97.90 | 98.79 | 443,504 | +0.32(+0.32%) |
Mar 25, 2019 | 98.17 | 99.54 | 96.82 | 98.47 | 405,884 | +0.02(+0.02%) |
Mar 22, 2019 | 104.06 | 104.29 | 98.32 | 98.45 | 535,400 | -6.25(-5.97%) |
Mar 21, 2019 | 103.03 | 105.77 | 101.71 | 104.70 | 553,139 | +0.94(+0.91%) |
Mar 20, 2019 | 103.79 | 105.46 | 101.99 | 103.76 | 338,127 | +0.15(+0.14%) |
Mar 19, 2019 | 103.61 | 104.37 | 103.06 | 103.61 | 297,794 | +0.46(+0.45%) |
Mar 18, 2019 | 102.05 | 103.67 | 101.97 | 103.15 | 261,338 | +1.10(+1.08%) |
Mar 15, 2019 | 102.01 | 103.60 | 101.81 | 102.05 | 588,800 | +0.11(+0.11%) |
Mar 14, 2019 | 102.32 | 102.68 | 101.79 | 101.94 | 377,516 | -0.29(-0.28%) |
Mar 13, 2019 | 101.13 | 103.05 | 101.12 | 102.23 | 480,583 | +1.27(+1.26%) |
Mar 12, 2019 | 100.51 | 101.91 | 100.17 | 100.96 | 319,868 | -0.17(-0.17%) |
Mar 11, 2019 | 97.15 | 101.19 | 97.12 | 101.13 | 704,762 | +4.50(+4.66%) |
Mar 08, 2019 | 93.28 | 96.86 | 93.01 | 96.63 | 708,500 | +2.96(+3.16%) |
Mar 07, 2019 | 94.39 | 94.98 | 90.35 | 93.67 | 1,256,311 | -6.82(-6.79%) |
Mar 06, 2019 | 101.88 | 101.93 | 100.04 | 100.49 | 614,423 | -1.22(-1.20%) |
Mar 05, 2019 | 102.35 | 102.63 | 101.34 | 101.71 | 347,210 | -0.66(-0.64%) |
Mar 04, 2019 | 103.51 | 103.86 | 101.40 | 102.37 | 344,396 | -0.46(-0.45%) |
Mar 01, 2019 | 103.38 | 103.48 | 101.83 | 102.83 | 605,100 | +0.61(+0.60%) |
Feb 28, 2019 | 103.42 | 103.97 | 102.20 | 102.22 | 530,301 | -1.98(-1.90%) |
Feb 27, 2019 | 105.91 | 106.38 | 103.67 | 104.20 | 447,915 | -2.09(-1.97%) |
Feb 26, 2019 | 106.25 | 107.00 | 105.62 | 106.29 | 289,637 | +0.02(+0.02%) |
Feb 25, 2019 | 107.26 | 108.29 | 105.71 | 106.27 | 449,900 | -0.41(-0.38%) |
Feb 22, 2019 | 106.73 | 107.55 | 105.84 | 106.68 | 285,700 | +0.21(+0.20%) |
Feb 21, 2019 | 106.13 | 106.66 | 105.21 | 106.47 | 329,679 | +0.30(+0.28%) |
Feb 20, 2019 | 105.61 | 106.42 | 105.08 | 106.17 | 366,067 | +1.03(+0.98%) |
Feb 19, 2019 | 104.03 | 105.77 | 103.63 | 105.14 | 399,443 | +0.99(+0.95%) |
Feb 15, 2019 | 103.63 | 104.16 | 102.80 | 104.15 | 355,100 | +1.00(+0.97%) |
Feb 14, 2019 | 101.51 | 103.57 | 101.02 | 103.15 | 427,594 | +1.06(+1.04%) |
Feb 13, 2019 | 100.54 | 103.15 | 100.54 | 102.09 | 408,960 | +1.70(+1.69%) |
Feb 12, 2019 | 100.93 | 102.08 | 100.29 | 100.39 | 284,362 | +0.33(+0.33%) |
Feb 11, 2019 | 99.28 | 100.33 | 98.55 | 100.06 | 347,411 | +1.34(+1.36%) |
Feb 08, 2019 | 98.12 | 98.75 | 97.28 | 98.72 | 219,200 | -0.17(-0.17%) |
Feb 07, 2019 | 98.98 | 99.79 | 98.01 | 98.89 | 302,040 | -0.40(-0.40%) |
Feb 06, 2019 | 98.09 | 100.17 | 98.03 | 99.29 | 273,862 | +1.27(+1.30%) |
Feb 05, 2019 | 97.54 | 98.75 | 97.45 | 98.02 | 278,706 | +0.98(+1.01%) |
Feb 04, 2019 | 96.62 | 97.10 | 96.12 | 97.04 | 203,182 | +0.61(+0.63%) |