Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.91 | 109.75 | 106.06 | 106.74 | 959,776 | +2.94(+2.83%) |
Apr 29, 2019 | 111.45 | 112.50 | 99.44 | 103.80 | 1,121,440 | -5.51(-5.04%) |
Apr 26, 2019 | 108.62 | 109.51 | 107.86 | 109.31 | 341,755 | +0.70(+0.64%) |
Apr 25, 2019 | 109.33 | 109.71 | 107.14 | 108.61 | 347,269 | -1.52(-1.38%) |
Apr 24, 2019 | 110.13 | 110.93 | 109.68 | 110.13 | 272,860 | -0.08(-0.07%) |
Apr 23, 2019 | 109.12 | 111.02 | 108.76 | 110.21 | 423,350 | +1.18(+1.08%) |
Apr 22, 2019 | 107.78 | 109.54 | 107.45 | 109.03 | 348,090 | +0.96(+0.88%) |
Apr 18, 2019 | 111.09 | 111.61 | 107.83 | 108.08 | 692,247 | -3.40(-3.05%) |
Apr 17, 2019 | 115.55 | 115.55 | 110.43 | 111.48 | 273,827 | -3.34(-2.91%) |
Apr 16, 2019 | 116.06 | 116.06 | 114.27 | 114.82 | 270,098 | -0.22(-0.19%) |
Apr 15, 2019 | 115.73 | 115.95 | 114.31 | 115.04 | 226,064 | -0.47(-0.41%) |
Apr 12, 2019 | 116.42 | 116.42 | 114.42 | 115.51 | 302,774 | -0.21(-0.18%) |
Apr 11, 2019 | 114.86 | 116.01 | 114.23 | 115.72 | 253,691 | +1.38(+1.21%) |
Apr 10, 2019 | 113.38 | 114.93 | 112.89 | 114.33 | 212,863 | +1.27(+1.12%) |
Apr 09, 2019 | 113.50 | 114.51 | 112.10 | 113.07 | 293,941 | -1.06(-0.93%) |
Apr 08, 2019 | 114.09 | 114.19 | 112.48 | 114.13 | 214,662 | -0.51(-0.44%) |
Apr 05, 2019 | 115.47 | 116.46 | 114.14 | 114.64 | 335,594 | -0.28(-0.24%) |
Apr 04, 2019 | 115.91 | 116.06 | 113.08 | 114.91 | 548,435 | -0.76(-0.66%) |
Apr 03, 2019 | 113.77 | 115.85 | 113.48 | 115.67 | 469,953 | +2.94(+2.61%) |
Apr 02, 2019 | 112.66 | 113.06 | 111.19 | 112.74 | 366,243 | +0.31(+0.28%) |
Apr 01, 2019 | 111.37 | 112.57 | 110.84 | 112.42 | 304,796 | +2.03(+1.84%) |
Mar 29, 2019 | 109.88 | 110.90 | 108.74 | 110.40 | 450,856 | +1.55(+1.42%) |
Mar 28, 2019 | 109.17 | 110.00 | 107.85 | 108.85 | 478,517 | +0.20(+0.19%) |
Mar 27, 2019 | 109.17 | 110.19 | 107.49 | 108.65 | 291,714 | -0.82(-0.75%) |
Mar 26, 2019 | 108.42 | 110.27 | 107.80 | 109.47 | 226,089 | +2.04(+1.90%) |
Mar 25, 2019 | 107.63 | 108.76 | 105.69 | 107.42 | 524,654 | -0.15(-0.14%) |
Mar 22, 2019 | 112.87 | 112.99 | 107.47 | 107.58 | 324,056 | -5.78(-5.10%) |
Mar 21, 2019 | 110.10 | 113.96 | 110.10 | 113.35 | 318,522 | +2.87(+2.59%) |
Mar 20, 2019 | 111.26 | 111.76 | 109.23 | 110.49 | 263,432 | -0.76(-0.68%) |
Mar 19, 2019 | 111.59 | 112.64 | 110.28 | 111.25 | 408,356 | +0.13(+0.12%) |
Mar 18, 2019 | 109.84 | 111.38 | 109.73 | 111.11 | 354,404 | +1.20(+1.09%) |
Mar 15, 2019 | 111.39 | 112.31 | 109.72 | 109.92 | 632,319 | -1.28(-1.16%) |
Mar 14, 2019 | 110.48 | 111.41 | 109.24 | 111.20 | 312,100 | +0.92(+0.83%) |
Mar 13, 2019 | 110.88 | 111.77 | 110.12 | 110.28 | 332,202 | +0.06(+0.06%) |
Mar 12, 2019 | 110.06 | 111.12 | 109.00 | 110.22 | 253,596 | +0.12(+0.11%) |
Mar 11, 2019 | 108.43 | 110.16 | 108.14 | 110.09 | 260,678 | +1.82(+1.68%) |
Mar 08, 2019 | 108.38 | 108.59 | 106.36 | 108.28 | 298,681 | -0.86(-0.79%) |
Mar 07, 2019 | 108.77 | 109.32 | 107.85 | 109.14 | 218,711 | +0.37(+0.34%) |
Mar 06, 2019 | 111.08 | 111.22 | 108.50 | 108.77 | 252,720 | -2.20(-1.98%) |
Mar 05, 2019 | 111.49 | 111.94 | 110.55 | 110.97 | 249,466 | -0.50(-0.45%) |
Mar 04, 2019 | 114.04 | 114.46 | 110.86 | 111.47 | 350,462 | -2.34(-2.06%) |
Mar 01, 2019 | 113.54 | 114.67 | 112.69 | 113.81 | 342,248 | +1.35(+1.20%) |
Feb 28, 2019 | 112.55 | 113.84 | 112.25 | 112.45 | 343,049 | +0.20(+0.17%) |
Feb 27, 2019 | 112.00 | 112.61 | 111.41 | 112.26 | 299,396 | -0.05(-0.05%) |
Feb 26, 2019 | 113.97 | 114.13 | 111.82 | 112.31 | 411,015 | -1.72(-1.51%) |
Feb 25, 2019 | 116.54 | 116.59 | 113.42 | 114.03 | 726,217 | -2.10(-1.81%) |
Feb 22, 2019 | 115.27 | 116.67 | 115.06 | 116.13 | 392,889 | +1.10(+0.95%) |
Feb 21, 2019 | 113.90 | 115.45 | 113.25 | 115.04 | 416,933 | +1.02(+0.89%) |
Feb 20, 2019 | 115.41 | 115.41 | 112.45 | 114.02 | 545,627 | -1.52(-1.32%) |
Feb 19, 2019 | 115.47 | 116.84 | 114.84 | 115.54 | 642,356 | +0.01(+0.01%) |
Feb 15, 2019 | 112.32 | 115.66 | 112.00 | 115.53 | 761,189 | +4.12(+3.70%) |
Feb 14, 2019 | 108.43 | 112.63 | 108.42 | 111.41 | 675,152 | +2.53(+2.32%) |
Feb 13, 2019 | 110.70 | 111.23 | 108.45 | 108.88 | 679,481 | -1.83(-1.66%) |
Feb 12, 2019 | 117.65 | 118.00 | 109.15 | 110.72 | 1,094,149 | -6.81(-5.80%) |
Feb 11, 2019 | 109.14 | 117.56 | 108.60 | 117.53 | 1,234,103 | +18.76(+19.00%) |
Feb 08, 2019 | 96.22 | 99.09 | 96.19 | 98.77 | 352,129 | +1.75(+1.81%) |
Feb 07, 2019 | 96.69 | 98.17 | 96.24 | 97.01 | 312,391 | -0.68(-0.69%) |
Feb 06, 2019 | 97.14 | 97.99 | 95.84 | 97.69 | 269,610 | +0.15(+0.16%) |
Feb 05, 2019 | 96.01 | 97.55 | 95.88 | 97.54 | 322,079 | +1.74(+1.81%) |
Feb 04, 2019 | 95.82 | 95.84 | 94.71 | 95.80 | 242,717 | +0.50(+0.52%) |