Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.50 | 100.14 | 98.10 | 99.97 | 722,632 | +1.38(+1.40%) |
Apr 29, 2019 | 99.23 | 99.54 | 98.18 | 98.59 | 574,519 | -0.83(-0.84%) |
Apr 26, 2019 | 98.17 | 99.46 | 97.74 | 99.42 | 454,985 | +1.62(+1.65%) |
Apr 25, 2019 | 97.21 | 98.22 | 96.55 | 97.80 | 730,782 | +0.50(+0.51%) |
Apr 24, 2019 | 97.03 | 97.87 | 96.62 | 97.31 | 578,449 | +0.23(+0.24%) |
Apr 23, 2019 | 95.88 | 97.51 | 95.21 | 97.08 | 769,360 | +1.42(+1.48%) |
Apr 22, 2019 | 94.48 | 96.74 | 94.03 | 95.66 | 627,806 | +0.76(+0.80%) |
Apr 18, 2019 | 93.77 | 95.13 | 92.60 | 94.91 | 859,893 | +1.77(+1.90%) |
Apr 17, 2019 | 97.13 | 97.42 | 93.11 | 93.14 | 850,760 | -4.29(-4.40%) |
Apr 16, 2019 | 99.09 | 99.71 | 97.38 | 97.42 | 748,028 | -1.20(-1.21%) |
Apr 15, 2019 | 97.84 | 98.67 | 97.76 | 98.62 | 758,725 | +0.78(+0.80%) |
Apr 12, 2019 | 97.09 | 98.11 | 96.90 | 97.83 | 617,764 | +1.38(+1.43%) |
Apr 11, 2019 | 97.13 | 97.17 | 95.96 | 96.45 | 1,195,912 | -0.75(-0.77%) |
Apr 10, 2019 | 96.90 | 98.03 | 96.47 | 97.20 | 537,843 | +0.26(+0.27%) |
Apr 09, 2019 | 96.99 | 97.56 | 96.53 | 96.94 | 512,834 | -0.11(-0.11%) |
Apr 08, 2019 | 96.73 | 97.29 | 95.99 | 97.05 | 758,161 | +0.53(+0.55%) |
Apr 05, 2019 | 96.24 | 97.50 | 95.51 | 96.52 | 1,019,744 | -0.37(-0.39%) |
Apr 04, 2019 | 97.26 | 97.98 | 96.46 | 96.89 | 750,758 | -1.63(-1.65%) |
Apr 03, 2019 | 100.64 | 100.82 | 98.31 | 98.52 | 1,862,281 | -1.92(-1.91%) |
Apr 02, 2019 | 99.89 | 100.67 | 99.33 | 100.44 | 652,772 | +0.33(+0.33%) |
Apr 01, 2019 | 100.30 | 100.61 | 99.31 | 100.12 | 732,115 | +0.67(+0.67%) |
Mar 29, 2019 | 98.51 | 99.55 | 98.29 | 99.45 | 1,030,094 | +1.21(+1.24%) |
Mar 28, 2019 | 97.31 | 98.30 | 97.29 | 98.23 | 563,980 | +1.15(+1.18%) |
Mar 27, 2019 | 97.35 | 97.88 | 96.09 | 97.09 | 659,504 | -0.78(-0.80%) |
Mar 26, 2019 | 97.55 | 98.96 | 97.44 | 97.87 | 687,005 | +0.86(+0.89%) |
Mar 25, 2019 | 95.63 | 97.33 | 95.14 | 97.01 | 586,041 | +1.22(+1.28%) |
Mar 22, 2019 | 96.37 | 97.48 | 95.76 | 95.79 | 626,336 | -0.79(-0.82%) |
Mar 21, 2019 | 94.19 | 96.83 | 94.19 | 96.58 | 707,579 | +2.07(+2.19%) |
Mar 20, 2019 | 94.82 | 96.42 | 94.17 | 94.51 | 1,534,275 | +0.87(+0.93%) |
Mar 19, 2019 | 93.41 | 93.92 | 92.85 | 93.64 | 1,151,145 | +0.48(+0.51%) |
Mar 18, 2019 | 96.00 | 96.23 | 92.72 | 93.16 | 2,002,814 | -2.84(-2.96%) |
Mar 15, 2019 | 96.51 | 97.31 | 95.84 | 96.01 | 2,383,028 | -0.60(-0.62%) |
Mar 14, 2019 | 98.11 | 98.11 | 96.57 | 96.61 | 1,016,715 | -1.56(-1.59%) |
Mar 13, 2019 | 98.48 | 98.99 | 97.95 | 98.17 | 911,814 | -0.13(-0.14%) |
Mar 12, 2019 | 97.42 | 98.66 | 97.34 | 98.30 | 1,028,527 | +1.31(+1.35%) |
Mar 11, 2019 | 96.75 | 97.47 | 96.44 | 96.99 | 1,149,919 | +0.38(+0.40%) |
Mar 08, 2019 | 95.93 | 96.93 | 95.73 | 96.61 | 1,044,208 | +0.49(+0.51%) |
Mar 07, 2019 | 96.23 | 96.67 | 95.47 | 96.12 | 1,195,190 | -0.11(-0.12%) |
Mar 06, 2019 | 97.99 | 97.99 | 96.20 | 96.23 | 791,720 | -1.74(-1.78%) |
Mar 05, 2019 | 97.47 | 98.21 | 96.23 | 97.98 | 698,390 | +0.51(+0.52%) |
Mar 04, 2019 | 99.10 | 99.20 | 96.62 | 97.47 | 957,728 | -1.16(-1.17%) |
Mar 01, 2019 | 98.33 | 98.80 | 97.77 | 98.63 | 703,387 | +0.65(+0.66%) |
Feb 28, 2019 | 98.52 | 98.98 | 97.65 | 97.98 | 1,894,889 | +0.58(+0.60%) |
Feb 27, 2019 | 96.16 | 97.64 | 96.16 | 97.39 | 870,305 | +0.98(+1.01%) |
Feb 26, 2019 | 97.31 | 97.31 | 95.98 | 96.42 | 873,616 | -0.82(-0.85%) |
Feb 25, 2019 | 96.96 | 97.69 | 96.95 | 97.24 | 610,311 | +0.40(+0.41%) |
Feb 22, 2019 | 95.94 | 97.05 | 95.73 | 96.84 | 631,459 | +1.09(+1.14%) |
Feb 21, 2019 | 95.49 | 95.92 | 95.18 | 95.75 | 1,010,526 | +0.32(+0.33%) |
Feb 20, 2019 | 95.11 | 95.48 | 94.18 | 95.43 | 1,415,899 | +0.02(+0.02%) |
Feb 19, 2019 | 96.07 | 96.68 | 95.31 | 95.41 | 1,077,220 | -0.67(-0.70%) |
Feb 15, 2019 | 95.60 | 96.12 | 95.23 | 96.08 | 892,302 | +0.97(+1.02%) |
Feb 14, 2019 | 94.69 | 95.55 | 94.34 | 95.12 | 1,056,995 | +0.49(+0.52%) |
Feb 13, 2019 | 94.20 | 95.08 | 93.57 | 94.63 | 1,246,187 | +0.69(+0.73%) |
Feb 12, 2019 | 93.69 | 94.09 | 92.89 | 93.94 | 1,255,937 | +0.96(+1.03%) |
Feb 11, 2019 | 92.63 | 93.49 | 92.43 | 92.98 | 1,142,454 | +0.38(+0.41%) |
Feb 08, 2019 | 92.46 | 92.97 | 91.51 | 92.60 | 1,607,922 | +1.04(+1.14%) |
Feb 07, 2019 | 91.37 | 91.89 | 90.48 | 91.56 | 1,199,056 | +0.12(+0.14%) |
Feb 06, 2019 | 90.76 | 91.75 | 90.69 | 91.43 | 1,129,007 | +0.77(+0.84%) |
Feb 05, 2019 | 90.33 | 91.70 | 90.29 | 90.67 | 1,792,246 | +0.79(+0.88%) |
Feb 04, 2019 | 89.09 | 90.16 | 88.52 | 89.88 | 1,316,772 | +0.68(+0.76%) |