Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.18 | 99.80 | 98.39 | 99.10 | 553,824 | -0.16(-0.16%) |
Apr 29, 2019 | 99.67 | 101.29 | 97.93 | 99.26 | 1,413,843 | -0.47(-0.47%) |
Apr 26, 2019 | 96.62 | 100.29 | 95.28 | 99.73 | 1,611,184 | +4.82(+5.08%) |
Apr 25, 2019 | 93.81 | 95.09 | 93.43 | 94.91 | 722,560 | +0.85(+0.90%) |
Apr 24, 2019 | 93.67 | 94.88 | 93.05 | 94.06 | 645,788 | +0.29(+0.31%) |
Apr 23, 2019 | 92.34 | 94.36 | 91.86 | 93.77 | 812,030 | +1.93(+2.11%) |
Apr 22, 2019 | 92.97 | 94.14 | 91.74 | 91.83 | 905,812 | -1.60(-1.72%) |
Apr 18, 2019 | 93.86 | 94.52 | 91.80 | 93.44 | 717,480 | +0.27(+0.29%) |
Apr 17, 2019 | 99.17 | 99.44 | 92.73 | 93.16 | 986,975 | -5.53(-5.60%) |
Apr 16, 2019 | 103.58 | 104.31 | 97.85 | 98.69 | 773,024 | -4.46(-4.32%) |
Apr 15, 2019 | 104.22 | 104.81 | 102.96 | 103.15 | 314,033 | -0.70(-0.68%) |
Apr 12, 2019 | 104.72 | 105.04 | 103.78 | 103.85 | 548,216 | -0.40(-0.38%) |
Apr 11, 2019 | 103.57 | 104.34 | 103.27 | 104.25 | 534,391 | +1.06(+1.02%) |
Apr 10, 2019 | 103.00 | 104.28 | 102.48 | 103.20 | 385,998 | +0.55(+0.53%) |
Apr 09, 2019 | 102.81 | 103.32 | 102.35 | 102.65 | 282,309 | -0.43(-0.42%) |
Apr 08, 2019 | 102.60 | 103.12 | 100.77 | 103.08 | 406,041 | +0.71(+0.70%) |
Apr 05, 2019 | 102.46 | 103.12 | 101.63 | 102.37 | 286,234 | +0.30(+0.30%) |
Apr 04, 2019 | 103.07 | 103.07 | 101.37 | 102.06 | 400,274 | -0.80(-0.78%) |
Apr 03, 2019 | 103.65 | 103.65 | 102.45 | 102.87 | 249,135 | -0.15(-0.14%) |
Apr 02, 2019 | 103.54 | 103.54 | 102.48 | 103.01 | 325,469 | -0.58(-0.56%) |
Apr 01, 2019 | 104.34 | 104.45 | 102.72 | 103.59 | 284,762 | +0.15(+0.14%) |
Mar 29, 2019 | 103.24 | 103.57 | 102.24 | 103.44 | 400,339 | +0.61(+0.60%) |
Mar 28, 2019 | 102.42 | 103.35 | 101.75 | 102.83 | 413,411 | +0.86(+0.84%) |
Mar 27, 2019 | 102.59 | 102.73 | 100.41 | 101.97 | 291,311 | -0.41(-0.40%) |
Mar 26, 2019 | 102.94 | 103.03 | 101.83 | 102.38 | 613,343 | +0.26(+0.26%) |
Mar 25, 2019 | 102.24 | 102.85 | 101.25 | 102.11 | 496,496 | +0.07(+0.07%) |
Mar 22, 2019 | 104.66 | 106.20 | 102.01 | 102.05 | 712,568 | -2.61(-2.49%) |
Mar 21, 2019 | 100.89 | 105.31 | 100.85 | 104.66 | 1,352,803 | +3.22(+3.18%) |
Mar 20, 2019 | 101.64 | 102.22 | 100.40 | 101.43 | 268,864 | -0.39(-0.38%) |
Mar 19, 2019 | 101.04 | 101.88 | 100.60 | 101.82 | 602,799 | +1.10(+1.09%) |
Mar 18, 2019 | 101.74 | 101.76 | 99.62 | 100.72 | 653,597 | -0.94(-0.92%) |
Mar 15, 2019 | 102.26 | 102.81 | 101.41 | 101.65 | 826,089 | -0.38(-0.37%) |
Mar 14, 2019 | 101.73 | 102.76 | 101.32 | 102.03 | 534,851 | +0.23(+0.23%) |
Mar 13, 2019 | 102.52 | 103.23 | 100.54 | 101.80 | 649,337 | -0.60(-0.59%) |
Mar 12, 2019 | 101.99 | 102.79 | 101.26 | 102.41 | 381,713 | +0.51(+0.50%) |
Mar 11, 2019 | 100.89 | 101.91 | 99.95 | 101.90 | 436,974 | +1.34(+1.34%) |
Mar 08, 2019 | 100.47 | 100.71 | 99.68 | 100.55 | 322,909 | -0.37(-0.37%) |
Mar 07, 2019 | 101.30 | 101.48 | 100.44 | 100.92 | 225,983 | -0.23(-0.23%) |
Mar 06, 2019 | 103.20 | 103.20 | 100.77 | 101.16 | 428,997 | -1.98(-1.92%) |
Mar 05, 2019 | 102.93 | 103.22 | 101.94 | 103.14 | 377,060 | +0.06(+0.06%) |
Mar 04, 2019 | 104.93 | 105.41 | 101.70 | 103.08 | 460,677 | -1.56(-1.49%) |
Mar 01, 2019 | 104.35 | 104.78 | 102.81 | 104.64 | 396,022 | +1.22(+1.18%) |
Feb 28, 2019 | 101.25 | 103.87 | 101.07 | 103.42 | 704,355 | +2.00(+1.97%) |
Feb 27, 2019 | 100.83 | 101.75 | 100.30 | 101.42 | 562,754 | +0.09(+0.09%) |
Feb 26, 2019 | 102.33 | 102.50 | 100.98 | 101.33 | 447,472 | -1.24(-1.21%) |
Feb 25, 2019 | 102.40 | 102.95 | 101.51 | 102.57 | 566,900 | +0.62(+0.61%) |
Feb 22, 2019 | 101.42 | 102.20 | 100.89 | 101.95 | 299,016 | +0.82(+0.81%) |
Feb 21, 2019 | 101.57 | 101.76 | 100.37 | 101.13 | 332,980 | -0.66(-0.65%) |
Feb 20, 2019 | 101.64 | 102.13 | 100.93 | 101.79 | 255,237 | +0.19(+0.19%) |
Feb 19, 2019 | 101.79 | 102.14 | 101.35 | 101.60 | 336,145 | -0.42(-0.41%) |
Feb 15, 2019 | 101.52 | 102.24 | 101.11 | 102.02 | 568,193 | +1.01(+1.00%) |
Feb 14, 2019 | 100.62 | 101.29 | 100.01 | 101.00 | 457,617 | +0.07(+0.07%) |
Feb 13, 2019 | 101.38 | 101.82 | 99.98 | 100.93 | 379,951 | -0.23(-0.23%) |
Feb 12, 2019 | 101.00 | 101.53 | 100.45 | 101.17 | 331,582 | +0.81(+0.81%) |
Feb 11, 2019 | 100.33 | 101.15 | 99.70 | 100.36 | 244,619 | +0.29(+0.29%) |
Feb 08, 2019 | 98.90 | 100.11 | 98.40 | 100.06 | 359,619 | +0.48(+0.48%) |
Feb 07, 2019 | 99.36 | 99.88 | 98.83 | 99.59 | 357,242 | -0.18(-0.18%) |
Feb 06, 2019 | 98.51 | 99.81 | 98.03 | 99.76 | 448,654 | +1.14(+1.16%) |
Feb 05, 2019 | 98.19 | 99.26 | 98.13 | 98.62 | 462,585 | +0.59(+0.60%) |
Feb 04, 2019 | 97.83 | 98.09 | 96.36 | 98.04 | 333,263 | +0.45(+0.46%) |