Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.25 | 102.50 | 98.00 | 99.50 | 3,774 | -3.75(-3.63%) |
Apr 29, 2019 | 103.75 | 105.43 | 100.50 | 103.25 | 4,402 | +2.75(+2.74%) |
Apr 26, 2019 | 97.75 | 100.75 | 97.75 | 100.50 | 3,728 | +3.00(+3.08%) |
Apr 25, 2019 | 96.75 | 102.00 | 96.75 | 97.50 | 8,686 | +1.25(+1.30%) |
Apr 24, 2019 | 101.25 | 102.50 | 95.50 | 96.25 | 7,199 | -4.25(-4.23%) |
Apr 23, 2019 | 98.25 | 102.25 | 98.00 | 100.50 | 11,909 | +1.25(+1.26%) |
Apr 22, 2019 | 106.25 | 108.84 | 97.00 | 99.25 | 18,290 | -7.00(-6.59%) |
Apr 18, 2019 | 108.50 | 109.53 | 105.25 | 106.25 | 5,564 | -1.50(-1.39%) |
Apr 17, 2019 | 108.50 | 110.00 | 103.00 | 107.75 | 11,745 | -1.00(-0.92%) |
Apr 16, 2019 | 111.25 | 114.12 | 107.75 | 108.75 | 7,896 | -3.25(-2.90%) |
Apr 15, 2019 | 115.25 | 118.00 | 106.00 | 112.00 | 17,441 | -3.75(-3.24%) |
Apr 12, 2019 | 115.00 | 119.75 | 115.00 | 115.75 | 6,876 | +0.75(+0.65%) |
Apr 11, 2019 | 128.75 | 129.25 | 113.50 | 115.00 | 24,859 | -14.50(-11.20%) |
Apr 10, 2019 | 130.25 | 133.50 | 128.75 | 129.50 | 6,595 | -0.75(-0.58%) |
Apr 09, 2019 | 135.00 | 135.75 | 127.75 | 130.25 | 9,069 | -4.75(-3.52%) |
Apr 08, 2019 | 134.50 | 137.25 | 132.50 | 135.00 | 8,983 | -0.75(-0.55%) |
Apr 05, 2019 | 137.00 | 139.25 | 133.62 | 135.75 | 12,744 | +0.00(+0.00%) |
Apr 04, 2019 | 127.50 | 137.00 | 126.00 | 135.75 | 16,500 | +7.00(+5.44%) |
Apr 03, 2019 | 132.00 | 134.50 | 126.25 | 128.75 | 14,387 | -1.00(-0.77%) |
Apr 02, 2019 | 128.50 | 132.25 | 117.00 | 129.75 | 25,952 | +2.25(+1.76%) |
Apr 01, 2019 | 117.75 | 130.00 | 116.50 | 127.50 | 34,866 | +11.25(+9.68%) |
Mar 29, 2019 | 103.75 | 117.67 | 103.75 | 116.25 | 31,460 | +13.00(+12.59%) |
Mar 28, 2019 | 101.75 | 103.75 | 101.75 | 103.25 | 1,715 | +1.75(+1.72%) |
Mar 27, 2019 | 102.25 | 104.50 | 100.00 | 101.50 | 8,521 | -2.25(-2.17%) |
Mar 26, 2019 | 105.75 | 105.75 | 101.75 | 103.75 | 9,313 | -1.00(-0.95%) |
Mar 25, 2019 | 103.25 | 107.00 | 100.00 | 104.75 | 8,707 | +1.25(+1.21%) |
Mar 22, 2019 | 105.75 | 106.25 | 99.25 | 103.50 | 8,180 | -3.25(-3.04%) |
Mar 21, 2019 | 105.75 | 108.25 | 104.00 | 106.75 | 11,153 | +1.50(+1.43%) |
Mar 20, 2019 | 105.50 | 106.25 | 103.75 | 105.25 | 8,247 | -0.25(-0.24%) |
Mar 19, 2019 | 100.50 | 105.75 | 100.50 | 105.50 | 14,897 | +5.50(+5.50%) |
Mar 18, 2019 | 99.75 | 103.25 | 97.25 | 100.00 | 11,501 | +1.00(+1.01%) |
Mar 15, 2019 | 99.50 | 99.50 | 95.25 | 99.00 | 8,360 | -0.50(-0.50%) |
Mar 14, 2019 | 99.00 | 100.50 | 98.40 | 99.50 | 5,886 | -0.50(-0.50%) |
Mar 13, 2019 | 94.00 | 101.00 | 93.75 | 100.00 | 18,097 | +7.75(+8.40%) |
Mar 12, 2019 | 92.00 | 92.50 | 90.00 | 92.25 | 9,414 | +0.50(+0.54%) |
Mar 11, 2019 | 91.75 | 93.67 | 90.00 | 91.75 | 4,286 | +0.50(+0.55%) |
Mar 08, 2019 | 87.50 | 93.00 | 87.50 | 91.25 | 5,920 | +1.00(+1.11%) |
Mar 07, 2019 | 87.50 | 92.50 | 87.50 | 90.25 | 6,172 | +0.25(+0.28%) |
Mar 06, 2019 | 94.75 | 95.25 | 88.25 | 90.00 | 10,626 | -6.50(-6.74%) |
Mar 05, 2019 | 92.00 | 97.75 | 91.50 | 96.50 | 10,322 | +2.00(+2.12%) |
Mar 04, 2019 | 99.00 | 100.50 | 90.25 | 94.50 | 16,941 | -5.50(-5.50%) |
Mar 01, 2019 | 100.25 | 101.00 | 97.50 | 100.00 | 9,840 | +0.75(+0.76%) |
Feb 28, 2019 | 99.50 | 103.50 | 97.75 | 99.25 | 6,577 | +0.00(+0.00%) |
Feb 27, 2019 | 100.00 | 102.75 | 98.75 | 99.25 | 5,661 | -0.75(-0.75%) |
Feb 26, 2019 | 103.75 | 104.75 | 97.50 | 100.00 | 15,406 | -4.50(-4.31%) |
Feb 25, 2019 | 102.50 | 109.75 | 101.81 | 104.50 | 10,688 | +1.25(+1.21%) |
Feb 22, 2019 | 101.50 | 107.00 | 100.25 | 103.25 | 7,564 | +2.50(+2.48%) |
Feb 21, 2019 | 100.75 | 102.01 | 99.75 | 100.75 | 4,518 | -0.50(-0.49%) |
Feb 20, 2019 | 101.25 | 103.00 | 99.75 | 101.25 | 7,258 | -0.75(-0.74%) |
Feb 19, 2019 | 99.75 | 103.75 | 98.14 | 102.00 | 11,269 | +3.75(+3.82%) |
Feb 15, 2019 | 101.25 | 101.50 | 97.50 | 98.25 | 6,416 | -2.75(-2.72%) |
Feb 14, 2019 | 102.25 | 102.25 | 100.00 | 101.00 | 4,039 | -0.75(-0.74%) |
Feb 13, 2019 | 102.50 | 104.25 | 95.75 | 101.75 | 14,146 | -2.00(-1.93%) |
Feb 12, 2019 | 104.75 | 104.75 | 101.25 | 103.75 | 9,648 | -1.25(-1.19%) |
Feb 11, 2019 | 103.25 | 106.25 | 102.50 | 105.00 | 6,331 | +1.25(+1.20%) |
Feb 08, 2019 | 105.00 | 105.00 | 100.75 | 103.75 | 5,264 | -0.75(-0.72%) |
Feb 07, 2019 | 102.25 | 105.75 | 97.69 | 104.50 | 10,558 | +2.00(+1.95%) |
Feb 06, 2019 | 102.25 | 103.75 | 100.00 | 102.50 | 7,825 | -0.50(-0.49%) |
Feb 05, 2019 | 107.25 | 108.50 | 100.00 | 103.00 | 18,926 | -2.50(-2.37%) |
Feb 04, 2019 | 99.00 | 106.25 | 97.75 | 105.50 | 26,115 | +6.50(+6.57%) |