Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 99.07 | 99.86 | 98.25 | 99.75 | 885,679 | +0.69(+0.70%) |
Apr 29, 2019 | 99.29 | 99.65 | 98.59 | 99.06 | 542,516 | -0.40(-0.40%) |
Apr 26, 2019 | 98.67 | 99.51 | 98.27 | 99.45 | 574,017 | +0.04(+0.04%) |
Apr 25, 2019 | 100.62 | 100.62 | 98.84 | 99.42 | 554,107 | -1.07(-1.06%) |
Apr 24, 2019 | 100.36 | 101.05 | 100.36 | 100.48 | 533,136 | +0.26(+0.26%) |
Apr 23, 2019 | 99.22 | 100.50 | 99.03 | 100.22 | 782,268 | +1.11(+1.12%) |
Apr 22, 2019 | 99.41 | 99.55 | 98.81 | 99.10 | 565,243 | -0.44(-0.45%) |
Apr 18, 2019 | 99.76 | 99.82 | 98.89 | 99.55 | 534,317 | +0.19(+0.19%) |
Apr 17, 2019 | 101.64 | 101.70 | 98.86 | 99.36 | 739,882 | -2.35(-2.31%) |
Apr 16, 2019 | 102.17 | 102.55 | 101.49 | 101.71 | 797,947 | -0.44(-0.43%) |
Apr 15, 2019 | 101.46 | 102.28 | 100.80 | 102.15 | 1,181,652 | +1.08(+1.07%) |
Apr 12, 2019 | 101.11 | 101.31 | 100.07 | 101.07 | 1,271,689 | +0.28(+0.28%) |
Apr 11, 2019 | 99.14 | 101.15 | 98.70 | 100.79 | 957,442 | +2.50(+2.55%) |
Apr 10, 2019 | 96.38 | 98.73 | 96.32 | 98.28 | 1,067,009 | +1.96(+2.04%) |
Apr 09, 2019 | 96.03 | 96.46 | 95.70 | 96.32 | 645,008 | -0.02(-0.02%) |
Apr 08, 2019 | 94.97 | 96.41 | 93.68 | 96.34 | 1,000,603 | +1.13(+1.19%) |
Apr 05, 2019 | 95.35 | 95.57 | 94.81 | 95.20 | 588,415 | +0.22(+0.23%) |
Apr 04, 2019 | 95.13 | 95.34 | 94.50 | 94.99 | 620,226 | +0.06(+0.06%) |
Apr 03, 2019 | 94.44 | 95.46 | 93.94 | 94.93 | 783,771 | +1.16(+1.24%) |
Apr 02, 2019 | 93.13 | 94.27 | 92.73 | 93.77 | 612,984 | +0.61(+0.66%) |
Apr 01, 2019 | 91.88 | 93.41 | 91.67 | 93.15 | 714,933 | +2.13(+2.33%) |
Mar 29, 2019 | 90.52 | 91.31 | 90.20 | 91.03 | 1,143,377 | +1.19(+1.32%) |
Mar 28, 2019 | 89.47 | 90.23 | 89.28 | 89.84 | 661,766 | +0.86(+0.97%) |
Mar 27, 2019 | 90.70 | 90.70 | 88.57 | 88.98 | 602,894 | -1.42(-1.57%) |
Mar 26, 2019 | 91.12 | 91.40 | 89.95 | 90.40 | 1,098,603 | +0.04(+0.04%) |
Mar 25, 2019 | 90.66 | 90.68 | 89.55 | 90.36 | 529,105 | -0.20(-0.22%) |
Mar 22, 2019 | 92.96 | 93.15 | 90.53 | 90.56 | 734,090 | -2.56(-2.75%) |
Mar 21, 2019 | 91.94 | 93.79 | 91.86 | 93.12 | 776,949 | +1.33(+1.45%) |
Mar 20, 2019 | 91.96 | 92.38 | 91.16 | 91.78 | 871,376 | -0.36(-0.39%) |
Mar 19, 2019 | 92.06 | 92.78 | 91.65 | 92.14 | 664,304 | +0.49(+0.54%) |
Mar 18, 2019 | 92.21 | 92.59 | 90.97 | 91.65 | 680,340 | -0.75(-0.81%) |
Mar 15, 2019 | 91.51 | 92.40 | 91.10 | 92.40 | 1,310,966 | +1.13(+1.24%) |
Mar 14, 2019 | 91.42 | 91.62 | 90.77 | 91.26 | 614,721 | -0.33(-0.36%) |
Mar 13, 2019 | 91.01 | 92.00 | 90.83 | 91.59 | 872,043 | +0.93(+1.02%) |
Mar 12, 2019 | 89.80 | 90.79 | 89.38 | 90.67 | 738,849 | +1.21(+1.35%) |
Mar 11, 2019 | 87.43 | 89.51 | 87.25 | 89.46 | 945,609 | +2.28(+2.61%) |
Mar 08, 2019 | 85.77 | 87.24 | 85.51 | 87.18 | 506,685 | +0.54(+0.62%) |
Mar 07, 2019 | 87.68 | 87.68 | 86.11 | 86.65 | 717,901 | -1.40(-1.59%) |
Mar 06, 2019 | 88.77 | 89.10 | 88.04 | 88.04 | 644,769 | -0.60(-0.67%) |
Mar 05, 2019 | 89.20 | 89.67 | 88.51 | 88.64 | 617,019 | -0.40(-0.45%) |
Mar 04, 2019 | 89.73 | 90.21 | 88.18 | 89.04 | 558,341 | -0.54(-0.60%) |
Mar 01, 2019 | 89.03 | 89.64 | 88.37 | 89.57 | 624,516 | +0.89(+1.00%) |
Feb 28, 2019 | 89.61 | 89.61 | 88.65 | 88.69 | 587,758 | -0.99(-1.11%) |
Feb 27, 2019 | 89.46 | 89.89 | 88.85 | 89.68 | 453,279 | -0.31(-0.35%) |
Feb 26, 2019 | 89.84 | 90.48 | 89.59 | 89.99 | 1,319,650 | -0.28(-0.31%) |
Feb 25, 2019 | 90.87 | 91.68 | 90.18 | 90.27 | 663,525 | -0.17(-0.19%) |
Feb 22, 2019 | 90.00 | 90.78 | 89.63 | 90.44 | 526,377 | +0.99(+1.10%) |
Feb 21, 2019 | 89.30 | 89.68 | 88.87 | 89.46 | 594,992 | +0.20(+0.22%) |
Feb 20, 2019 | 89.04 | 89.77 | 88.66 | 89.26 | 1,022,750 | +0.10(+0.12%) |
Feb 19, 2019 | 88.90 | 89.44 | 88.37 | 89.15 | 755,672 | -0.15(-0.17%) |
Feb 15, 2019 | 88.41 | 89.31 | 88.04 | 89.30 | 959,818 | +0.93(+1.05%) |
Feb 14, 2019 | 87.25 | 88.82 | 87.00 | 88.37 | 880,629 | +1.07(+1.23%) |
Feb 13, 2019 | 87.57 | 87.72 | 86.63 | 87.30 | 880,923 | -0.01(-0.01%) |
Feb 12, 2019 | 85.40 | 87.44 | 85.40 | 87.31 | 1,231,582 | +2.08(+2.44%) |
Feb 11, 2019 | 84.94 | 86.16 | 84.77 | 85.23 | 854,633 | +0.19(+0.22%) |
Feb 08, 2019 | 85.59 | 85.59 | 82.88 | 85.04 | 1,220,003 | -0.73(-0.85%) |
Feb 07, 2019 | 81.94 | 85.89 | 81.92 | 85.76 | 1,969,639 | +5.36(+6.66%) |
Feb 06, 2019 | 80.65 | 80.83 | 79.81 | 80.41 | 1,066,293 | -0.13(-0.16%) |
Feb 05, 2019 | 79.52 | 80.72 | 79.36 | 80.54 | 1,292,571 | +1.26(+1.59%) |
Feb 04, 2019 | 79.08 | 79.55 | 78.45 | 79.28 | 662,428 | +0.60(+0.77%) |