Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.93 | 109.77 | 106.08 | 106.76 | 959,576 | +2.94(+2.83%) |
Apr 29, 2019 | 111.47 | 112.52 | 99.46 | 103.82 | 1,121,207 | -5.51(-5.04%) |
Apr 26, 2019 | 108.64 | 109.54 | 107.88 | 109.33 | 341,683 | +0.70(+0.64%) |
Apr 25, 2019 | 109.35 | 109.73 | 107.17 | 108.63 | 347,197 | -1.52(-1.38%) |
Apr 24, 2019 | 110.15 | 110.96 | 109.70 | 110.15 | 272,803 | -0.08(-0.07%) |
Apr 23, 2019 | 109.14 | 111.05 | 108.79 | 110.23 | 423,262 | +1.18(+1.08%) |
Apr 22, 2019 | 107.80 | 109.57 | 107.47 | 109.05 | 348,018 | +0.96(+0.88%) |
Apr 18, 2019 | 111.12 | 111.63 | 107.86 | 108.10 | 692,103 | -3.40(-3.05%) |
Apr 17, 2019 | 115.57 | 115.57 | 110.46 | 111.50 | 273,770 | -3.34(-2.91%) |
Apr 16, 2019 | 116.08 | 116.08 | 114.30 | 114.84 | 270,042 | -0.22(-0.19%) |
Apr 15, 2019 | 115.75 | 115.97 | 114.33 | 115.06 | 226,017 | -0.47(-0.41%) |
Apr 12, 2019 | 116.45 | 116.45 | 114.45 | 115.54 | 302,711 | -0.21(-0.18%) |
Apr 11, 2019 | 114.88 | 116.03 | 114.25 | 115.74 | 253,638 | +1.38(+1.21%) |
Apr 10, 2019 | 113.40 | 114.96 | 112.91 | 114.36 | 212,819 | +1.27(+1.12%) |
Apr 09, 2019 | 113.52 | 114.54 | 112.12 | 113.09 | 293,880 | -1.06(-0.93%) |
Apr 08, 2019 | 114.12 | 114.21 | 112.50 | 114.15 | 214,618 | -0.51(-0.44%) |
Apr 05, 2019 | 115.49 | 116.48 | 114.16 | 114.66 | 335,524 | -0.28(-0.24%) |
Apr 04, 2019 | 115.93 | 116.08 | 113.10 | 114.94 | 548,321 | -0.76(-0.66%) |
Apr 03, 2019 | 113.80 | 115.88 | 113.50 | 115.70 | 469,855 | +2.94(+2.61%) |
Apr 02, 2019 | 112.69 | 113.08 | 111.22 | 112.76 | 366,167 | +0.31(+0.28%) |
Apr 01, 2019 | 111.39 | 112.59 | 110.87 | 112.45 | 304,732 | +2.03(+1.84%) |
Mar 29, 2019 | 109.90 | 110.92 | 108.76 | 110.42 | 450,762 | +1.55(+1.42%) |
Mar 28, 2019 | 109.20 | 110.03 | 107.88 | 108.88 | 478,417 | +0.20(+0.19%) |
Mar 27, 2019 | 109.19 | 110.21 | 107.51 | 108.67 | 291,653 | -0.82(-0.75%) |
Mar 26, 2019 | 108.45 | 110.30 | 107.82 | 109.49 | 226,042 | +2.05(+1.90%) |
Mar 25, 2019 | 107.65 | 108.79 | 105.71 | 107.45 | 524,544 | -0.15(-0.14%) |
Mar 22, 2019 | 112.89 | 113.01 | 107.49 | 107.60 | 323,989 | -5.78(-5.10%) |
Mar 21, 2019 | 110.12 | 113.98 | 110.12 | 113.38 | 318,455 | +2.87(+2.59%) |
Mar 20, 2019 | 111.29 | 111.79 | 109.25 | 110.51 | 263,377 | -0.76(-0.68%) |
Mar 19, 2019 | 111.62 | 112.67 | 110.30 | 111.27 | 408,271 | +0.13(+0.12%) |
Mar 18, 2019 | 109.87 | 111.40 | 109.75 | 111.13 | 354,331 | +1.20(+1.09%) |
Mar 15, 2019 | 111.41 | 112.33 | 109.74 | 109.94 | 632,188 | -1.28(-1.16%) |
Mar 14, 2019 | 110.50 | 111.43 | 109.26 | 111.22 | 312,035 | +0.92(+0.83%) |
Mar 13, 2019 | 110.90 | 111.80 | 110.14 | 110.30 | 332,133 | +0.06(+0.06%) |
Mar 12, 2019 | 110.08 | 111.14 | 109.02 | 110.24 | 253,543 | +0.12(+0.11%) |
Mar 11, 2019 | 108.45 | 110.18 | 108.17 | 110.12 | 260,623 | +1.82(+1.68%) |
Mar 08, 2019 | 108.41 | 108.61 | 106.38 | 108.30 | 298,619 | -0.86(-0.79%) |
Mar 07, 2019 | 108.79 | 109.34 | 107.87 | 109.16 | 218,665 | +0.37(+0.34%) |
Mar 06, 2019 | 111.11 | 111.24 | 108.52 | 108.79 | 252,667 | -2.20(-1.98%) |
Mar 05, 2019 | 111.52 | 111.96 | 110.58 | 110.99 | 249,414 | -0.50(-0.45%) |
Mar 04, 2019 | 114.06 | 114.48 | 110.88 | 111.49 | 350,389 | -2.34(-2.06%) |
Mar 01, 2019 | 113.56 | 114.69 | 112.72 | 113.83 | 342,177 | +1.35(+1.20%) |
Feb 28, 2019 | 112.58 | 113.87 | 112.27 | 112.48 | 342,977 | +0.20(+0.17%) |
Feb 27, 2019 | 112.02 | 112.63 | 111.44 | 112.28 | 299,334 | -0.05(-0.05%) |
Feb 26, 2019 | 113.99 | 114.15 | 111.84 | 112.33 | 410,929 | -1.72(-1.51%) |
Feb 25, 2019 | 116.57 | 116.61 | 113.45 | 114.05 | 726,066 | -2.10(-1.81%) |
Feb 22, 2019 | 115.29 | 116.69 | 115.09 | 116.16 | 392,807 | +1.10(+0.95%) |
Feb 21, 2019 | 113.92 | 115.48 | 113.27 | 115.06 | 416,846 | +1.02(+0.89%) |
Feb 20, 2019 | 115.43 | 115.43 | 112.48 | 114.05 | 545,513 | -1.52(-1.32%) |
Feb 19, 2019 | 115.50 | 116.87 | 114.86 | 115.57 | 642,222 | +0.01(+0.01%) |
Feb 15, 2019 | 112.34 | 115.68 | 112.02 | 115.56 | 761,030 | +4.12(+3.70%) |
Feb 14, 2019 | 108.45 | 112.66 | 108.44 | 111.44 | 675,012 | +2.53(+2.32%) |
Feb 13, 2019 | 110.72 | 111.26 | 108.47 | 108.91 | 679,339 | -1.83(-1.66%) |
Feb 12, 2019 | 117.67 | 118.03 | 109.17 | 110.74 | 1,093,921 | -6.81(-5.80%) |
Feb 11, 2019 | 109.16 | 117.58 | 108.62 | 117.55 | 1,233,845 | +18.77(+19.00%) |
Feb 08, 2019 | 96.24 | 99.11 | 96.21 | 98.79 | 352,056 | +1.75(+1.81%) |
Feb 07, 2019 | 96.71 | 98.19 | 96.26 | 97.03 | 312,326 | -0.68(-0.69%) |
Feb 06, 2019 | 97.16 | 98.01 | 95.86 | 97.71 | 269,554 | +0.15(+0.16%) |
Feb 05, 2019 | 96.03 | 97.57 | 95.90 | 97.56 | 322,012 | +1.74(+1.81%) |
Feb 04, 2019 | 95.84 | 95.86 | 94.73 | 95.82 | 242,666 | +0.50(+0.52%) |