Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.57 | 100.09 | 99.02 | 100.03 | 217,629 | +0.22(+0.22%) |
Apr 29, 2019 | 99.88 | 100.83 | 99.74 | 99.81 | 87,872 | -0.01(-0.01%) |
Apr 26, 2019 | 100.42 | 100.42 | 99.18 | 99.82 | 107,183 | -0.50(-0.50%) |
Apr 25, 2019 | 100.08 | 100.40 | 99.59 | 100.32 | 152,666 | +0.53(+0.53%) |
Apr 24, 2019 | 102.01 | 102.01 | 99.36 | 99.79 | 264,459 | -1.79(-1.76%) |
Apr 23, 2019 | 101.74 | 101.99 | 101.03 | 101.58 | 157,309 | -0.01(-0.01%) |
Apr 22, 2019 | 101.81 | 102.06 | 100.94 | 101.59 | 75,483 | -0.51(-0.50%) |
Apr 18, 2019 | 102.10 | 102.10 | 102.10 | 0 | +0.66(+0.65%) | |
Apr 17, 2019 | 102.14 | 102.17 | 101.30 | 101.44 | 142,806 | -0.56(-0.55%) |
Apr 16, 2019 | 101.61 | 102.02 | 101.38 | 102.00 | 108,245 | +0.47(+0.46%) |
Apr 15, 2019 | 101.65 | 102.03 | 101.23 | 101.53 | 97,957 | -0.08(-0.08%) |
Apr 12, 2019 | 102.30 | 102.30 | 100.76 | 101.61 | 133,969 | +0.01(+0.01%) |
Apr 11, 2019 | 102.28 | 102.38 | 101.50 | 101.60 | 184,761 | -0.28(-0.27%) |
Apr 10, 2019 | 100.79 | 102.19 | 100.18 | 101.88 | 247,181 | +1.59(+1.59%) |
Apr 09, 2019 | 100.31 | 100.82 | 99.78 | 100.29 | 155,979 | -0.53(-0.53%) |
Apr 08, 2019 | 98.45 | 101.14 | 98.45 | 100.82 | 223,785 | +2.87(+2.93%) |
Apr 05, 2019 | 96.27 | 98.10 | 96.18 | 97.95 | 182,245 | +2.02(+2.11%) |
Apr 04, 2019 | 95.82 | 96.92 | 95.59 | 95.93 | 312,828 | -0.28(-0.29%) |
Apr 03, 2019 | 96.37 | 96.59 | 95.74 | 96.21 | 165,290 | -0.06(-0.06%) |
Apr 02, 2019 | 96.20 | 96.41 | 95.26 | 96.27 | 175,150 | +0.07(+0.07%) |
Apr 01, 2019 | 96.11 | 96.51 | 95.69 | 96.20 | 110,132 | +0.11(+0.11%) |
Mar 29, 2019 | 95.62 | 96.51 | 95.37 | 96.09 | 171,361 | +0.59(+0.62%) |
Mar 28, 2019 | 95.71 | 96.11 | 94.81 | 95.50 | 185,170 | +0.01(+0.01%) |
Mar 27, 2019 | 95.76 | 96.58 | 95.45 | 95.49 | 245,131 | -0.27(-0.28%) |
Mar 26, 2019 | 96.51 | 96.81 | 95.19 | 95.76 | 229,859 | -0.52(-0.54%) |
Mar 25, 2019 | 95.25 | 96.51 | 94.71 | 96.28 | 273,857 | +1.03(+1.08%) |
Mar 22, 2019 | 93.83 | 95.37 | 93.82 | 95.25 | 224,939 | +1.09(+1.16%) |
Mar 21, 2019 | 92.19 | 94.20 | 92.00 | 94.16 | 347,729 | +1.71(+1.85%) |
Mar 20, 2019 | 92.20 | 92.83 | 92.07 | 92.45 | 235,494 | +0.23(+0.25%) |
Mar 19, 2019 | 92.83 | 92.83 | 91.85 | 92.22 | 208,694 | -0.37(-0.40%) |
Mar 18, 2019 | 92.66 | 93.20 | 92.38 | 92.59 | 150,768 | -0.55(-0.59%) |
Mar 15, 2019 | 91.66 | 93.14 | 91.66 | 93.14 | 632,620 | +1.37(+1.49%) |
Mar 14, 2019 | 92.47 | 92.59 | 91.33 | 91.77 | 178,033 | -1.21(-1.30%) |
Mar 13, 2019 | 92.86 | 93.30 | 92.73 | 92.98 | 163,215 | +0.12(+0.13%) |
Mar 12, 2019 | 93.14 | 93.43 | 91.49 | 92.86 | 278,211 | -0.35(-0.38%) |
Mar 11, 2019 | 93.20 | 94.18 | 92.95 | 93.21 | 219,453 | +0.25(+0.27%) |
Mar 08, 2019 | 93.11 | 93.32 | 92.69 | 92.96 | 131,990 | -0.25(-0.27%) |
Mar 07, 2019 | 93.49 | 94.23 | 92.71 | 93.21 | 202,618 | -0.26(-0.28%) |
Mar 06, 2019 | 93.15 | 93.84 | 93.00 | 93.47 | 201,797 | +0.42(+0.45%) |
Mar 05, 2019 | 93.83 | 94.38 | 92.95 | 93.05 | 272,181 | -0.72(-0.77%) |
Mar 04, 2019 | 93.00 | 93.87 | 92.16 | 93.77 | 181,011 | +0.69(+0.74%) |
Mar 01, 2019 | 93.92 | 94.02 | 92.62 | 93.08 | 238,958 | -0.72(-0.77%) |
Feb 28, 2019 | 93.04 | 94.49 | 92.80 | 93.80 | 266,756 | +0.73(+0.78%) |
Feb 27, 2019 | 92.34 | 93.21 | 92.11 | 93.07 | 282,405 | +0.76(+0.82%) |
Feb 26, 2019 | 92.72 | 94.37 | 91.41 | 92.31 | 956,679 | -3.06(-3.21%) |
Feb 25, 2019 | 96.03 | 96.03 | 95.27 | 95.37 | 118,984 | +0.24(+0.25%) |
Feb 22, 2019 | 96.44 | 96.75 | 94.94 | 95.13 | 164,859 | -1.21(-1.26%) |
Feb 21, 2019 | 97.75 | 97.97 | 96.03 | 96.34 | 271,288 | -1.37(-1.40%) |
Feb 20, 2019 | 97.71 | 97.93 | 97.49 | 97.71 | 143,922 | +0.04(+0.04%) |
Feb 19, 2019 | 97.14 | 98.01 | 97.14 | 97.67 | 142,047 | +0.42(+0.43%) |
Feb 15, 2019 | 97.25 | 97.25 | 97.25 | 0 | +0.60(+0.62%) | |
Feb 14, 2019 | 96.22 | 97.71 | 95.79 | 96.65 | 205,056 | +0.54(+0.56%) |
Feb 13, 2019 | 97.72 | 97.97 | 96.11 | 96.11 | 127,125 | -1.42(-1.46%) |
Feb 12, 2019 | 97.13 | 97.96 | 97.10 | 97.53 | 183,954 | +0.64(+0.66%) |
Feb 11, 2019 | 97.32 | 97.59 | 96.40 | 96.89 | 125,641 | -0.26(-0.27%) |
Feb 08, 2019 | 97.92 | 97.92 | 96.59 | 97.15 | 163,663 | -0.73(-0.75%) |
Feb 07, 2019 | 98.00 | 98.24 | 97.32 | 97.88 | 201,080 | -0.19(-0.19%) |
Feb 06, 2019 | 97.61 | 98.11 | 96.95 | 98.07 | 172,454 | +0.32(+0.33%) |
Feb 05, 2019 | 96.08 | 98.00 | 96.08 | 97.75 | 256,648 | +1.90(+1.98%) |
Feb 04, 2019 | 95.63 | 96.27 | 95.25 | 95.85 | 164,174 | +0.46(+0.48%) |