Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.17 | 103.66 | 101.35 | 103.06 | 432,831 | +1.19(+1.17%) |
Apr 29, 2019 | 101.76 | 102.38 | 101.02 | 101.87 | 205,478 | +0.76(+0.75%) |
Apr 26, 2019 | 97.12 | 102.27 | 97.12 | 101.11 | 456,125 | +3.35(+3.42%) |
Apr 25, 2019 | 92.06 | 98.42 | 90.03 | 97.76 | 559,271 | -2.50(-2.50%) |
Apr 24, 2019 | 99.96 | 100.98 | 99.92 | 100.27 | 131,224 | +0.41(+0.41%) |
Apr 23, 2019 | 98.83 | 100.32 | 97.77 | 99.85 | 185,872 | +1.60(+1.63%) |
Apr 22, 2019 | 98.93 | 99.17 | 97.86 | 98.25 | 92,350 | -0.98(-0.99%) |
Apr 18, 2019 | 98.62 | 100.42 | 98.20 | 99.23 | 172,766 | +0.03(+0.03%) |
Apr 17, 2019 | 101.36 | 101.50 | 98.86 | 99.21 | 108,522 | -1.88(-1.86%) |
Apr 16, 2019 | 100.67 | 101.39 | 100.06 | 101.09 | 113,966 | +0.84(+0.84%) |
Apr 15, 2019 | 100.43 | 101.32 | 99.86 | 100.25 | 170,935 | -0.69(-0.68%) |
Apr 12, 2019 | 100.57 | 101.48 | 100.32 | 100.93 | 95,768 | +0.47(+0.47%) |
Apr 11, 2019 | 98.64 | 100.48 | 97.81 | 100.46 | 141,112 | +2.10(+2.14%) |
Apr 10, 2019 | 98.36 | 98.74 | 97.54 | 98.36 | 111,961 | +0.30(+0.31%) |
Apr 09, 2019 | 99.80 | 99.80 | 97.89 | 98.06 | 89,605 | -1.90(-1.90%) |
Apr 08, 2019 | 99.51 | 100.40 | 99.31 | 99.97 | 113,201 | -0.10(-0.10%) |
Apr 05, 2019 | 98.86 | 100.16 | 98.49 | 100.07 | 120,936 | +1.37(+1.39%) |
Apr 04, 2019 | 100.10 | 100.10 | 97.81 | 98.70 | 149,488 | -1.20(-1.20%) |
Apr 03, 2019 | 98.38 | 100.25 | 98.38 | 99.90 | 139,677 | +2.46(+2.52%) |
Apr 02, 2019 | 98.40 | 98.50 | 97.29 | 97.44 | 184,930 | -0.73(-0.74%) |
Apr 01, 2019 | 97.72 | 98.92 | 97.16 | 98.18 | 182,369 | +1.22(+1.26%) |
Mar 29, 2019 | 97.99 | 98.72 | 96.15 | 96.96 | 213,718 | -0.61(-0.62%) |
Mar 28, 2019 | 96.54 | 98.21 | 96.54 | 97.57 | 118,110 | +1.19(+1.24%) |
Mar 27, 2019 | 95.45 | 96.65 | 94.72 | 96.37 | 149,765 | +0.94(+0.98%) |
Mar 26, 2019 | 95.21 | 96.33 | 94.72 | 95.44 | 181,539 | +0.79(+0.83%) |
Mar 25, 2019 | 93.43 | 95.03 | 93.00 | 94.65 | 221,163 | +1.25(+1.34%) |
Mar 22, 2019 | 95.20 | 95.20 | 93.20 | 93.40 | 202,734 | -2.22(-2.32%) |
Mar 21, 2019 | 95.43 | 97.34 | 95.19 | 95.62 | 166,453 | -0.22(-0.23%) |
Mar 20, 2019 | 96.24 | 96.79 | 94.24 | 95.84 | 112,666 | -0.63(-0.65%) |
Mar 19, 2019 | 96.74 | 97.34 | 96.04 | 96.47 | 227,638 | -0.02(-0.02%) |
Mar 18, 2019 | 95.83 | 97.10 | 95.63 | 96.49 | 134,259 | +0.83(+0.86%) |
Mar 15, 2019 | 95.21 | 96.67 | 95.21 | 95.66 | 355,451 | +0.68(+0.71%) |
Mar 14, 2019 | 95.80 | 95.80 | 94.73 | 94.99 | 202,693 | -1.02(-1.06%) |
Mar 13, 2019 | 97.67 | 98.12 | 95.62 | 96.01 | 198,909 | -1.67(-1.71%) |
Mar 12, 2019 | 98.00 | 98.16 | 96.86 | 97.68 | 135,425 | -0.38(-0.38%) |
Mar 11, 2019 | 95.99 | 98.36 | 95.99 | 98.05 | 146,197 | +2.16(+2.25%) |
Mar 08, 2019 | 95.30 | 96.16 | 95.19 | 95.90 | 132,347 | +0.06(+0.06%) |
Mar 07, 2019 | 95.63 | 96.16 | 94.12 | 95.84 | 283,405 | +0.43(+0.45%) |
Mar 06, 2019 | 95.92 | 96.28 | 95.41 | 95.41 | 167,479 | -0.47(-0.49%) |
Mar 05, 2019 | 96.33 | 96.67 | 95.31 | 95.88 | 130,683 | -0.52(-0.53%) |
Mar 04, 2019 | 96.55 | 96.92 | 95.47 | 96.39 | 185,113 | +0.03(+0.03%) |
Mar 01, 2019 | 97.67 | 97.67 | 96.05 | 96.37 | 154,850 | -0.58(-0.60%) |
Feb 28, 2019 | 97.43 | 97.83 | 96.87 | 96.95 | 187,115 | -0.47(-0.48%) |
Feb 27, 2019 | 97.18 | 97.91 | 96.41 | 97.42 | 264,298 | -0.22(-0.22%) |
Feb 26, 2019 | 97.28 | 98.80 | 97.16 | 97.63 | 375,411 | +0.50(+0.51%) |
Feb 25, 2019 | 98.14 | 98.37 | 97.12 | 97.13 | 383,323 | -0.59(-0.60%) |
Feb 22, 2019 | 98.53 | 98.53 | 97.12 | 97.72 | 268,748 | -0.68(-0.70%) |
Feb 21, 2019 | 93.63 | 98.55 | 93.63 | 98.41 | 350,303 | +4.50(+4.79%) |
Feb 20, 2019 | 94.92 | 96.37 | 93.25 | 93.91 | 343,084 | -0.98(-1.04%) |
Feb 19, 2019 | 94.77 | 95.73 | 93.75 | 94.89 | 211,818 | -0.76(-0.79%) |
Feb 15, 2019 | 95.47 | 95.97 | 94.97 | 95.65 | 191,429 | +1.05(+1.11%) |
Feb 14, 2019 | 94.52 | 96.02 | 94.52 | 94.60 | 187,672 | -0.52(-0.55%) |
Feb 13, 2019 | 95.56 | 96.03 | 94.30 | 95.13 | 244,615 | +0.07(+0.07%) |
Feb 12, 2019 | 95.82 | 96.08 | 94.40 | 95.06 | 185,592 | -0.17(-0.18%) |
Feb 11, 2019 | 94.97 | 95.33 | 94.05 | 95.23 | 179,537 | +0.74(+0.78%) |
Feb 08, 2019 | 93.25 | 94.84 | 93.25 | 94.49 | 166,994 | +0.89(+0.95%) |
Feb 07, 2019 | 93.91 | 94.46 | 92.54 | 93.60 | 133,304 | -1.00(-1.06%) |
Feb 06, 2019 | 94.33 | 95.38 | 94.00 | 94.60 | 132,001 | +0.11(+0.12%) |
Feb 05, 2019 | 93.47 | 95.42 | 92.73 | 94.49 | 174,462 | +0.87(+0.93%) |
Feb 04, 2019 | 92.83 | 93.65 | 92.03 | 93.62 | 176,851 | +0.69(+0.74%) |