Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 98.87 | 99.76 | 98.57 | 98.75 | 622,164 | -0.56(-0.57%) |
Apr 29, 2019 | 105.23 | 105.23 | 98.94 | 99.31 | 812,015 | -6.20(-5.88%) |
Apr 26, 2019 | 104.25 | 105.78 | 103.88 | 105.51 | 395,911 | +1.36(+1.30%) |
Apr 25, 2019 | 103.31 | 108.96 | 101.89 | 104.15 | 893,308 | +0.60(+0.58%) |
Apr 24, 2019 | 101.64 | 104.08 | 101.50 | 103.55 | 331,194 | +1.90(+1.87%) |
Apr 23, 2019 | 101.48 | 101.97 | 101.12 | 101.65 | 385,183 | +0.05(+0.05%) |
Apr 22, 2019 | 101.44 | 102.02 | 100.79 | 101.59 | 258,795 | +0.19(+0.19%) |
Apr 18, 2019 | 102.16 | 102.46 | 101.27 | 101.40 | 459,138 | -0.17(-0.17%) |
Apr 17, 2019 | 102.45 | 102.63 | 100.87 | 101.57 | 411,909 | -0.25(-0.25%) |
Apr 16, 2019 | 100.59 | 102.11 | 100.17 | 101.83 | 450,069 | +0.65(+0.65%) |
Apr 15, 2019 | 102.11 | 102.99 | 100.75 | 101.17 | 198,320 | -0.89(-0.87%) |
Apr 12, 2019 | 102.16 | 102.75 | 101.32 | 102.06 | 251,803 | +0.52(+0.51%) |
Apr 11, 2019 | 100.92 | 102.05 | 100.75 | 101.55 | 243,710 | +0.85(+0.85%) |
Apr 10, 2019 | 100.59 | 101.11 | 100.02 | 100.69 | 286,871 | +0.10(+0.10%) |
Apr 09, 2019 | 100.95 | 101.50 | 100.27 | 100.59 | 248,829 | -0.79(-0.78%) |
Apr 08, 2019 | 101.02 | 101.43 | 100.75 | 101.38 | 309,561 | +0.47(+0.47%) |
Apr 05, 2019 | 100.40 | 101.66 | 99.66 | 100.91 | 242,755 | +0.52(+0.51%) |
Apr 04, 2019 | 99.51 | 101.09 | 99.15 | 100.40 | 299,296 | +1.09(+1.10%) |
Apr 03, 2019 | 100.01 | 101.09 | 99.10 | 99.31 | 306,335 | -0.35(-0.35%) |
Apr 02, 2019 | 100.72 | 101.27 | 99.31 | 99.66 | 282,434 | -1.20(-1.19%) |
Apr 01, 2019 | 99.93 | 101.46 | 99.93 | 100.86 | 257,462 | +1.72(+1.74%) |
Mar 29, 2019 | 99.55 | 100.14 | 98.87 | 99.14 | 401,759 | -0.13(-0.13%) |
Mar 28, 2019 | 97.80 | 99.78 | 97.80 | 99.26 | 443,471 | +1.63(+1.67%) |
Mar 27, 2019 | 96.63 | 98.24 | 96.63 | 97.63 | 353,120 | +0.98(+1.01%) |
Mar 26, 2019 | 95.45 | 97.15 | 94.68 | 96.65 | 271,751 | +1.69(+1.78%) |
Mar 25, 2019 | 95.87 | 96.83 | 94.71 | 94.96 | 231,337 | -0.81(-0.84%) |
Mar 22, 2019 | 97.90 | 98.11 | 95.70 | 95.76 | 432,655 | -2.56(-2.61%) |
Mar 21, 2019 | 96.62 | 98.84 | 96.62 | 98.33 | 250,164 | +1.30(+1.34%) |
Mar 20, 2019 | 97.08 | 98.09 | 95.63 | 97.03 | 336,160 | -0.39(-0.40%) |
Mar 19, 2019 | 100.98 | 101.76 | 97.12 | 97.42 | 474,340 | -3.48(-3.45%) |
Mar 18, 2019 | 99.30 | 100.93 | 99.02 | 100.90 | 311,544 | +1.88(+1.89%) |
Mar 15, 2019 | 100.64 | 101.24 | 98.95 | 99.03 | 610,860 | -1.59(-1.58%) |
Mar 14, 2019 | 100.23 | 100.79 | 99.35 | 100.61 | 279,245 | +0.56(+0.56%) |
Mar 13, 2019 | 100.05 | 101.87 | 99.97 | 100.05 | 482,258 | +0.42(+0.42%) |
Mar 12, 2019 | 99.60 | 100.09 | 98.04 | 99.63 | 425,941 | +0.36(+0.37%) |
Mar 11, 2019 | 96.15 | 99.34 | 95.61 | 99.27 | 457,243 | +3.11(+3.23%) |
Mar 08, 2019 | 95.05 | 96.41 | 94.36 | 96.16 | 374,946 | +0.46(+0.48%) |
Mar 07, 2019 | 95.26 | 95.99 | 94.62 | 95.70 | 344,354 | +0.26(+0.28%) |
Mar 06, 2019 | 95.70 | 95.81 | 94.80 | 95.44 | 318,414 | -0.19(-0.20%) |
Mar 05, 2019 | 97.41 | 97.41 | 95.44 | 95.63 | 452,532 | -1.75(-1.80%) |
Mar 04, 2019 | 99.23 | 99.70 | 97.05 | 97.38 | 303,467 | -1.69(-1.70%) |
Mar 01, 2019 | 99.18 | 99.58 | 98.38 | 99.06 | 335,884 | +0.57(+0.58%) |
Feb 28, 2019 | 97.99 | 98.67 | 97.07 | 98.49 | 360,692 | +0.50(+0.51%) |
Feb 27, 2019 | 99.13 | 99.34 | 97.70 | 97.99 | 305,272 | -1.23(-1.24%) |
Feb 26, 2019 | 100.17 | 100.32 | 99.20 | 99.23 | 233,267 | -1.06(-1.06%) |
Feb 25, 2019 | 100.25 | 100.98 | 99.37 | 100.29 | 390,607 | +0.53(+0.53%) |
Feb 22, 2019 | 101.05 | 101.17 | 99.44 | 99.76 | 315,691 | -1.55(-1.53%) |
Feb 21, 2019 | 101.17 | 101.95 | 98.65 | 101.31 | 242,143 | +0.27(+0.27%) |
Feb 20, 2019 | 101.11 | 101.74 | 100.15 | 101.04 | 282,736 | +0.05(+0.04%) |
Feb 19, 2019 | 98.90 | 101.69 | 98.56 | 100.99 | 510,262 | +1.87(+1.88%) |
Feb 15, 2019 | 98.85 | 99.74 | 98.50 | 99.13 | 373,622 | +0.42(+0.42%) |
Feb 14, 2019 | 97.22 | 99.50 | 95.91 | 98.71 | 540,991 | +0.94(+0.96%) |
Feb 13, 2019 | 96.48 | 97.86 | 95.70 | 97.77 | 465,653 | +1.63(+1.69%) |
Feb 12, 2019 | 94.96 | 96.23 | 94.63 | 96.14 | 329,262 | +1.72(+1.82%) |
Feb 11, 2019 | 94.51 | 94.96 | 93.41 | 94.42 | 337,572 | +0.45(+0.48%) |
Feb 08, 2019 | 93.85 | 94.63 | 92.94 | 93.97 | 265,449 | -0.18(-0.19%) |
Feb 07, 2019 | 93.27 | 94.87 | 93.16 | 94.15 | 319,818 | +0.51(+0.54%) |
Feb 06, 2019 | 94.78 | 95.28 | 92.88 | 93.65 | 256,967 | -1.10(-1.17%) |
Feb 05, 2019 | 94.61 | 95.62 | 94.41 | 94.75 | 422,771 | +0.16(+0.17%) |
Feb 04, 2019 | 93.19 | 94.69 | 92.24 | 94.59 | 495,269 | +1.42(+1.52%) |