Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 100.12 | 101.88 | 93.68 | 96.61 | 7,334 | -4.10(-4.07%) |
Apr 29, 2019 | 112.42 | 113.59 | 98.37 | 100.71 | 7,593 | -8.78(-8.02%) |
Apr 26, 2019 | 102.47 | 111.71 | 102.47 | 109.49 | 6,834 | +8.78(+8.72%) |
Apr 25, 2019 | 94.85 | 106.04 | 94.85 | 100.71 | 4,965 | +5.27(+5.52%) |
Apr 24, 2019 | 95.44 | 96.61 | 94.40 | 95.44 | 903 | -1.17(-1.21%) |
Apr 23, 2019 | 94.27 | 96.61 | 93.68 | 96.61 | 2,419 | +1.76(+1.85%) |
Apr 22, 2019 | 93.68 | 96.03 | 90.76 | 94.85 | 2,168 | +1.45(+1.55%) |
Apr 18, 2019 | 90.17 | 95.44 | 89.58 | 93.41 | 4,238 | +2.65(+2.92%) |
Apr 17, 2019 | 90.17 | 93.10 | 88.41 | 90.76 | 975 | +0.59(+0.65%) |
Apr 16, 2019 | 91.34 | 92.51 | 89.00 | 90.17 | 1,935 | +0.36(+0.40%) |
Apr 15, 2019 | 90.76 | 92.00 | 89.00 | 89.81 | 1,259 | -1.08(-1.19%) |
Apr 12, 2019 | 91.34 | 94.27 | 89.00 | 90.89 | 1,250 | -0.45(-0.49%) |
Apr 11, 2019 | 93.10 | 93.69 | 91.34 | 91.34 | 1,256 | -1.76(-1.89%) |
Apr 10, 2019 | 93.10 | 94.85 | 91.34 | 93.10 | 2,234 | +0.59(+0.63%) |
Apr 09, 2019 | 93.10 | 94.27 | 92.51 | 92.51 | 959 | -0.59(-0.63%) |
Apr 08, 2019 | 94.85 | 96.03 | 91.93 | 93.10 | 2,112 | -0.09(-0.09%) |
Apr 05, 2019 | 93.10 | 95.44 | 92.39 | 93.19 | 1,378 | +0.67(+0.73%) |
Apr 04, 2019 | 95.44 | 95.44 | 88.41 | 92.51 | 2,810 | -2.34(-2.47%) |
Apr 03, 2019 | 92.51 | 95.44 | 90.76 | 94.85 | 3,569 | +1.76(+1.89%) |
Apr 02, 2019 | 86.66 | 98.00 | 86.07 | 93.10 | 7,587 | +5.86(+6.71%) |
Apr 01, 2019 | 86.07 | 88.41 | 84.90 | 87.24 | 2,048 | +1.17(+1.36%) |
Mar 29, 2019 | 84.90 | 90.17 | 82.56 | 86.07 | 4,712 | +2.93(+3.52%) |
Mar 28, 2019 | 84.31 | 85.49 | 83.14 | 83.14 | 3,497 | -2.93(-3.40%) |
Mar 27, 2019 | 86.66 | 86.66 | 82.56 | 86.07 | 3,668 | +1.76(+2.08%) |
Mar 26, 2019 | 84.90 | 87.83 | 82.56 | 84.31 | 6,452 | -1.76(-2.04%) |
Mar 25, 2019 | 91.93 | 91.93 | 84.31 | 86.07 | 7,439 | -6.44(-6.96%) |
Mar 22, 2019 | 96.61 | 96.61 | 90.76 | 92.51 | 7,583 | -7.03(-7.06%) |
Mar 21, 2019 | 96.61 | 100.12 | 90.76 | 99.54 | 25,262 | -26.93(-21.30%) |
Mar 20, 2019 | 128.23 | 139.94 | 118.28 | 126.47 | 72,763 | +11.71(+10.20%) |
Mar 19, 2019 | 106.56 | 116.52 | 99.54 | 114.76 | 25,333 | +15.22(+15.29%) |
Mar 18, 2019 | 100.71 | 103.64 | 98.37 | 99.54 | 5,155 | -1.76(-1.73%) |
Mar 15, 2019 | 98.95 | 103.64 | 97.20 | 101.30 | 10,974 | +2.93(+2.98%) |
Mar 14, 2019 | 94.85 | 101.88 | 93.68 | 98.37 | 11,611 | +3.51(+3.70%) |
Mar 13, 2019 | 96.03 | 96.03 | 93.68 | 94.85 | 1,420 | -0.90(-0.94%) |
Mar 12, 2019 | 96.61 | 97.72 | 93.68 | 95.76 | 2,586 | -0.27(-0.28%) |
Mar 11, 2019 | 96.61 | 97.78 | 94.85 | 96.03 | 2,148 | -0.57(-0.59%) |
Mar 08, 2019 | 96.03 | 96.61 | 93.68 | 96.59 | 2,934 | +2.32(+2.47%) |
Mar 07, 2019 | 94.27 | 96.61 | 90.76 | 94.27 | 2,600 | +0.00(+0.00%) |
Mar 06, 2019 | 96.61 | 97.78 | 91.34 | 94.27 | 4,055 | -2.34(-2.42%) |
Mar 05, 2019 | 96.61 | 100.12 | 93.68 | 96.61 | 17,553 | +2.93(+3.13%) |
Mar 04, 2019 | 89.58 | 97.20 | 89.58 | 93.68 | 6,520 | +2.93(+3.23%) |
Mar 01, 2019 | 89.58 | 93.10 | 86.07 | 90.76 | 5,026 | +2.93(+3.33%) |
Feb 28, 2019 | 87.83 | 90.17 | 87.24 | 87.83 | 1,706 | +0.00(+0.00%) |
Feb 27, 2019 | 89.00 | 90.17 | 86.07 | 87.83 | 1,502 | +0.00(+0.00%) |
Feb 26, 2019 | 87.24 | 91.34 | 86.78 | 87.83 | 2,998 | +0.59(+0.67%) |
Feb 25, 2019 | 87.24 | 89.00 | 86.07 | 87.24 | 1,678 | +1.76(+2.05%) |
Feb 22, 2019 | 84.90 | 87.24 | 84.31 | 85.49 | 2,541 | +0.59(+0.69%) |
Feb 21, 2019 | 86.07 | 87.24 | 84.31 | 84.90 | 2,253 | -0.59(-0.68%) |
Feb 20, 2019 | 86.07 | 89.00 | 85.49 | 85.49 | 2,656 | -0.59(-0.68%) |
Feb 19, 2019 | 90.17 | 90.17 | 86.07 | 86.07 | 3,400 | -3.51(-3.92%) |
Feb 15, 2019 | 87.83 | 90.76 | 86.66 | 89.58 | 2,375 | +2.34(+2.68%) |
Feb 14, 2019 | 85.49 | 88.41 | 84.31 | 87.24 | 5,613 | +0.00(+0.00%) |
Feb 13, 2019 | 88.41 | 90.15 | 85.50 | 87.24 | 5,332 | +1.74(+2.04%) |
Feb 12, 2019 | 91.31 | 91.90 | 84.92 | 85.50 | 7,012 | -6.40(-6.96%) |
Feb 11, 2019 | 93.64 | 98.29 | 88.99 | 91.90 | 9,533 | +0.58(+0.64%) |
Feb 08, 2019 | 107.60 | 107.60 | 90.15 | 91.31 | 25,764 | -35.48(-27.98%) |
Feb 07, 2019 | 134.35 | 134.35 | 122.14 | 126.79 | 6,124 | -13.38(-9.54%) |
Feb 06, 2019 | 141.91 | 143.51 | 130.28 | 140.17 | 4,667 | -3.49(-2.43%) |
Feb 05, 2019 | 139.59 | 149.45 | 137.94 | 143.66 | 3,734 | +5.23(+3.78%) |
Feb 04, 2019 | 135.52 | 140.75 | 133.19 | 138.43 | 3,315 | +2.33(+1.71%) |