Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.68 | 110.05 | 104.51 | 104.79 | 205,499 | -3.95(-3.63%) |
Apr 29, 2019 | 109.58 | 109.96 | 108.27 | 108.74 | 81,290 | -0.56(-0.52%) |
Apr 26, 2019 | 109.11 | 110.10 | 107.33 | 109.30 | 140,251 | -0.66(-0.60%) |
Apr 25, 2019 | 112.78 | 113.22 | 109.86 | 109.96 | 176,559 | -2.44(-2.17%) |
Apr 24, 2019 | 117.76 | 117.76 | 112.40 | 112.40 | 105,094 | -5.55(-4.70%) |
Apr 23, 2019 | 117.29 | 118.89 | 116.63 | 117.95 | 177,004 | +0.75(+0.64%) |
Apr 22, 2019 | 114.28 | 117.48 | 114.00 | 117.19 | 155,049 | +4.04(+3.57%) |
Apr 18, 2019 | 114.94 | 116.16 | 112.87 | 113.15 | 180,164 | -1.41(-1.23%) |
Apr 17, 2019 | 115.50 | 116.07 | 114.00 | 114.56 | 137,453 | -0.38(-0.33%) |
Apr 16, 2019 | 112.59 | 115.17 | 112.03 | 114.94 | 191,511 | +2.82(+2.52%) |
Apr 15, 2019 | 112.50 | 113.44 | 111.37 | 112.12 | 199,833 | -0.66(-0.58%) |
Apr 12, 2019 | 114.56 | 115.31 | 112.68 | 112.78 | 216,341 | -0.28(-0.25%) |
Apr 11, 2019 | 113.25 | 114.50 | 111.84 | 113.06 | 122,825 | -0.56(-0.50%) |
Apr 10, 2019 | 113.25 | 114.73 | 112.97 | 113.62 | 86,437 | +1.03(+0.92%) |
Apr 09, 2019 | 113.91 | 114.09 | 112.12 | 112.59 | 126,159 | -1.88(-1.64%) |
Apr 08, 2019 | 114.28 | 115.69 | 113.72 | 114.47 | 170,390 | +0.56(+0.50%) |
Apr 05, 2019 | 111.46 | 114.09 | 111.08 | 113.91 | 193,326 | +3.29(+2.97%) |
Apr 04, 2019 | 109.30 | 110.80 | 107.89 | 110.61 | 170,850 | +1.22(+1.12%) |
Apr 03, 2019 | 111.93 | 113.20 | 109.02 | 109.39 | 172,623 | -1.69(-1.52%) |
Apr 02, 2019 | 112.68 | 113.44 | 110.52 | 111.08 | 160,279 | -1.22(-1.09%) |
Apr 01, 2019 | 109.68 | 112.50 | 109.11 | 112.31 | 193,401 | +3.76(+3.46%) |
Mar 29, 2019 | 110.71 | 110.90 | 107.33 | 108.55 | 91,986 | -0.28(-0.26%) |
Mar 28, 2019 | 106.01 | 109.06 | 105.92 | 108.83 | 87,154 | +1.97(+1.85%) |
Mar 27, 2019 | 107.89 | 108.64 | 105.63 | 106.86 | 124,820 | -0.85(-0.79%) |
Mar 26, 2019 | 107.89 | 109.86 | 107.04 | 107.70 | 166,622 | +1.69(+1.60%) |
Mar 25, 2019 | 105.54 | 106.39 | 103.75 | 106.01 | 164,606 | -0.09(-0.09%) |
Mar 22, 2019 | 110.80 | 111.18 | 105.54 | 106.10 | 188,761 | -6.02(-5.36%) |
Mar 21, 2019 | 111.56 | 112.68 | 110.61 | 112.12 | 247,436 | +0.28(+0.25%) |
Mar 20, 2019 | 109.96 | 113.53 | 109.30 | 111.84 | 221,887 | +1.50(+1.36%) |
Mar 19, 2019 | 112.40 | 113.44 | 109.77 | 110.33 | 156,012 | -1.22(-1.09%) |
Mar 18, 2019 | 107.70 | 111.79 | 107.70 | 111.56 | 125,515 | +4.41(+4.11%) |
Mar 15, 2019 | 107.43 | 108.88 | 106.96 | 107.15 | 133,452 | -0.75(-0.70%) |
Mar 14, 2019 | 107.80 | 109.12 | 107.62 | 107.90 | 140,667 | +0.47(+0.44%) |
Mar 13, 2019 | 106.49 | 107.80 | 106.02 | 107.43 | 139,599 | +1.97(+1.87%) |
Mar 12, 2019 | 103.39 | 106.21 | 103.30 | 105.46 | 147,421 | +2.53(+2.46%) |
Mar 11, 2019 | 100.86 | 103.58 | 100.58 | 102.92 | 116,710 | +3.10(+3.10%) |
Mar 08, 2019 | 99.92 | 100.92 | 98.42 | 99.83 | 176,821 | -2.25(-2.21%) |
Mar 07, 2019 | 104.24 | 104.24 | 101.89 | 102.08 | 179,791 | -2.06(-1.98%) |
Mar 06, 2019 | 107.62 | 107.62 | 103.58 | 104.14 | 297,489 | -4.03(-3.73%) |
Mar 05, 2019 | 110.24 | 110.36 | 107.62 | 108.18 | 162,020 | -1.78(-1.62%) |
Mar 04, 2019 | 109.77 | 111.18 | 107.90 | 109.96 | 127,410 | +1.03(+0.95%) |
Mar 01, 2019 | 107.33 | 109.12 | 107.33 | 108.93 | 135,307 | +2.44(+2.29%) |
Feb 28, 2019 | 108.55 | 109.02 | 104.24 | 106.49 | 157,379 | -1.69(-1.56%) |
Feb 27, 2019 | 108.08 | 110.06 | 106.77 | 108.18 | 105,894 | +0.94(+0.88%) |
Feb 26, 2019 | 109.02 | 110.34 | 107.24 | 107.24 | 162,491 | -1.78(-1.64%) |
Feb 25, 2019 | 108.08 | 109.96 | 107.62 | 109.02 | 77,442 | +0.47(+0.43%) |
Feb 22, 2019 | 110.24 | 110.52 | 107.99 | 108.55 | 72,657 | -0.56(-0.52%) |
Feb 21, 2019 | 111.84 | 112.26 | 108.32 | 109.12 | 173,929 | -3.56(-3.16%) |
Feb 20, 2019 | 110.81 | 112.78 | 110.81 | 112.68 | 135,323 | +2.06(+1.87%) |
Feb 19, 2019 | 109.12 | 111.56 | 109.12 | 110.62 | 176,357 | +0.84(+0.77%) |
Feb 15, 2019 | 108.18 | 109.87 | 107.80 | 109.77 | 164,926 | +2.91(+2.72%) |
Feb 14, 2019 | 105.08 | 107.62 | 105.08 | 106.86 | 164,267 | +1.03(+0.98%) |
Feb 13, 2019 | 105.93 | 107.80 | 105.55 | 105.83 | 116,307 | +0.00(+0.00%) |
Feb 12, 2019 | 106.11 | 107.71 | 105.55 | 105.83 | 108,219 | +1.31(+1.26%) |
Feb 11, 2019 | 101.99 | 104.89 | 101.33 | 104.52 | 120,347 | +1.88(+1.83%) |
Feb 08, 2019 | 103.30 | 104.05 | 101.05 | 102.64 | 65,250 | -1.13(-1.09%) |
Feb 07, 2019 | 107.05 | 107.90 | 101.47 | 103.77 | 141,584 | -4.32(-3.99%) |
Feb 06, 2019 | 107.43 | 108.55 | 106.86 | 108.08 | 92,281 | -0.09(-0.09%) |
Feb 05, 2019 | 108.65 | 109.59 | 107.52 | 108.18 | 121,943 | -0.28(-0.26%) |
Feb 04, 2019 | 105.08 | 108.55 | 105.08 | 108.46 | 154,243 | +2.72(+2.57%) |