Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 110.65 | 113.92 | 110.65 | 113.92 | 1,671 | +2.62(+2.35%) |
Apr 29, 2019 | 108.70 | 111.30 | 108.70 | 111.30 | 6,159 | -0.47(-0.42%) |
Apr 26, 2019 | 112.01 | 112.01 | 111.77 | 111.77 | 5,900 | +0.27(+0.24%) |
Apr 25, 2019 | 108.50 | 111.50 | 108.50 | 111.50 | 1,048 | -0.08(-0.07%) |
Apr 24, 2019 | 111.58 | 111.58 | 111.58 | 111.58 | 826 | +2.30(+2.10%) |
Apr 23, 2019 | 108.97 | 110.77 | 108.90 | 109.28 | 2,574 | -2.22(-1.99%) |
Apr 22, 2019 | 111.50 | 111.50 | 111.50 | 111.50 | 967 | -0.42(-0.38%) |
Apr 18, 2019 | 109.17 | 111.92 | 109.17 | 111.92 | 2,700 | -0.22(-0.20%) |
Apr 17, 2019 | 113.15 | 113.19 | 112.14 | 112.14 | 2,123 | +1.87(+1.70%) |
Apr 16, 2019 | 111.37 | 113.20 | 110.27 | 110.27 | 2,773 | -1.58(-1.41%) |
Apr 15, 2019 | 111.85 | 111.85 | 111.85 | 111.85 | 1,198 | +0.98(+0.88%) |
Apr 12, 2019 | 111.43 | 113.58 | 110.87 | 110.87 | 1,900 | +0.14(+0.13%) |
Apr 11, 2019 | 112.02 | 112.02 | 110.73 | 110.73 | 963 | -4.07(-3.55%) |
Apr 10, 2019 | 114.38 | 114.80 | 111.74 | 114.80 | 1,504 | +0.80(+0.70%) |
Apr 09, 2019 | 114.00 | 114.00 | 114.00 | 844 | +0.00(+0.00%) | |
Apr 08, 2019 | 114.00 | 114.00 | 114.00 | 114.00 | 740 | +0.25(+0.22%) |
Apr 05, 2019 | 109.79 | 113.75 | 109.79 | 113.75 | 800 | +2.98(+2.69%) |
Apr 04, 2019 | 111.71 | 111.71 | 110.77 | 110.77 | 923 | +2.09(+1.92%) |
Apr 03, 2019 | 110.11 | 111.50 | 108.61 | 108.68 | 1,277 | -4.82(-4.25%) |
Apr 02, 2019 | 109.46 | 113.50 | 109.46 | 113.50 | 958 | +0.00(+0.00%) |
Apr 01, 2019 | 111.64 | 113.50 | 110.27 | 113.50 | 1,770 | -0.38(-0.33%) |
Mar 29, 2019 | 113.25 | 113.88 | 110.85 | 113.88 | 1,500 | +0.63(+0.56%) |
Mar 28, 2019 | 109.41 | 113.25 | 109.41 | 113.25 | 1,175 | +1.00(+0.89%) |
Mar 27, 2019 | 111.18 | 111.18 | 112.25 | 1,186 | +1.07(+0.96%) | |
Mar 26, 2019 | 110.95 | 111.18 | 110.95 | 111.18 | 1,428 | +3.21(+2.97%) |
Mar 25, 2019 | 107.97 | 107.97 | 107.97 | 107.97 | 1,103 | -3.83(-3.43%) |
Mar 22, 2019 | 111.80 | 111.80 | 111.80 | 111.80 | 17,300 | +0.98(+0.88%) |
Mar 21, 2019 | 113.45 | 113.50 | 110.82 | 110.82 | 8,650 | +0.15(+0.14%) |
Mar 20, 2019 | 110.63 | 110.67 | 110.63 | 110.67 | 800 | -1.78(-1.59%) |
Mar 19, 2019 | 110.23 | 112.45 | 110.23 | 112.45 | 1,724 | +1.28(+1.15%) |
Mar 18, 2019 | 111.52 | 112.58 | 109.80 | 111.17 | 1,623 | +1.70(+1.55%) |
Mar 15, 2019 | 110.96 | 110.96 | 109.47 | 109.47 | 1,400 | +1.11(+1.03%) |
Mar 14, 2019 | 108.36 | 110.84 | 108.36 | 108.36 | 2,400 | -2.00(-1.81%) |
Mar 13, 2019 | 109.54 | 110.75 | 107.42 | 110.36 | 2,973 | +1.50(+1.38%) |
Mar 12, 2019 | 107.92 | 109.22 | 107.50 | 108.86 | 3,092 | +1.41(+1.31%) |
Mar 11, 2019 | 106.85 | 108.74 | 105.87 | 107.45 | 1,861 | +0.60(+0.56%) |
Mar 08, 2019 | 108.74 | 109.00 | 106.85 | 106.85 | 3,800 | -1.58(-1.46%) |
Mar 07, 2019 | 108.40 | 108.43 | 107.00 | 108.43 | 2,573 | +1.03(+0.96%) |
Mar 06, 2019 | 109.50 | 109.50 | 107.40 | 107.40 | 1,677 | +0.38(+0.35%) |
Mar 05, 2019 | 107.72 | 108.10 | 105.95 | 107.03 | 3,042 | -0.35(-0.33%) |
Mar 04, 2019 | 107.25 | 107.38 | 107.25 | 107.38 | 1,102 | +0.91(+0.85%) |
Mar 01, 2019 | 106.98 | 107.25 | 106.47 | 106.47 | 1,500 | +1.22(+1.16%) |
Feb 28, 2019 | 105.30 | 105.40 | 103.20 | 105.25 | 3,936 | +1.93(+1.87%) |
Feb 27, 2019 | 103.32 | 103.32 | 103.32 | 103.32 | 918 | -1.81(-1.72%) |
Feb 26, 2019 | 105.66 | 105.79 | 104.40 | 105.12 | 1,957 | +0.91(+0.87%) |
Feb 25, 2019 | 104.35 | 105.44 | 103.00 | 104.22 | 4,868 | -0.28(-0.27%) |
Feb 22, 2019 | 104.61 | 106.21 | 104.50 | 104.50 | 2,600 | -0.11(-0.11%) |
Feb 21, 2019 | 104.62 | 104.62 | 103.22 | 104.61 | 1,148 | -0.17(-0.16%) |
Feb 20, 2019 | 104.06 | 104.78 | 103.00 | 104.78 | 2,213 | +1.78(+1.73%) |
Feb 19, 2019 | 104.40 | 104.40 | 103.00 | 103.00 | 1,767 | -1.40(-1.34%) |
Feb 15, 2019 | 103.89 | 105.75 | 103.89 | 104.40 | 1,800 | -0.79(-0.75%) |
Feb 14, 2019 | 105.89 | 105.89 | 104.63 | 105.19 | 2,078 | +0.11(+0.10%) |
Feb 13, 2019 | 104.75 | 105.97 | 104.26 | 105.08 | 3,299 | +0.95(+0.92%) |
Feb 12, 2019 | 104.54 | 104.72 | 103.50 | 104.12 | 4,563 | -0.62(-0.60%) |
Feb 11, 2019 | 104.60 | 104.75 | 103.50 | 104.75 | 2,466 | +0.00(+0.00%) |
Feb 08, 2019 | 104.55 | 104.75 | 104.55 | 104.75 | 1,300 | +0.00(+0.00%) |
Feb 07, 2019 | 104.74 | 104.79 | 103.50 | 104.75 | 3,394 | -1.05(-0.99%) |
Feb 06, 2019 | 105.00 | 105.80 | 104.25 | 105.80 | 6,426 | +1.52(+1.45%) |
Feb 05, 2019 | 104.94 | 106.00 | 103.60 | 104.28 | 5,066 | -1.72(-1.62%) |
Feb 04, 2019 | 103.49 | 106.00 | 103.29 | 106.00 | 2,653 | +2.27(+2.19%) |