Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.24 | 88.94 | 85.54 | 87.19 | 136,528 | -0.51(-0.58%) |
Apr 29, 2019 | 89.58 | 89.96 | 87.06 | 87.70 | 92,517 | -1.70(-1.90%) |
Apr 26, 2019 | 88.76 | 89.68 | 87.84 | 89.40 | 113,000 | +0.65(+0.73%) |
Apr 25, 2019 | 87.23 | 89.09 | 86.44 | 88.75 | 151,456 | +1.52(+1.74%) |
Apr 24, 2019 | 89.49 | 89.50 | 85.65 | 87.23 | 183,559 | -1.96(-2.20%) |
Apr 23, 2019 | 85.50 | 91.49 | 84.95 | 89.19 | 495,875 | +5.60(+6.70%) |
Apr 22, 2019 | 85.57 | 86.24 | 82.42 | 83.59 | 161,702 | -2.21(-2.58%) |
Apr 18, 2019 | 85.47 | 87.14 | 83.54 | 85.80 | 180,400 | +0.66(+0.78%) |
Apr 17, 2019 | 92.11 | 92.11 | 84.79 | 85.14 | 257,230 | -6.45(-7.04%) |
Apr 16, 2019 | 91.82 | 92.73 | 90.49 | 91.59 | 105,109 | +0.09(+0.10%) |
Apr 15, 2019 | 92.52 | 93.84 | 89.38 | 91.50 | 153,456 | -0.70(-0.76%) |
Apr 12, 2019 | 92.60 | 93.58 | 91.48 | 92.20 | 135,200 | +0.43(+0.47%) |
Apr 11, 2019 | 94.99 | 94.99 | 90.94 | 91.77 | 154,805 | -3.07(-3.24%) |
Apr 10, 2019 | 92.66 | 95.60 | 92.66 | 94.84 | 116,439 | +2.39(+2.59%) |
Apr 09, 2019 | 92.35 | 94.50 | 92.30 | 92.45 | 155,020 | -0.07(-0.08%) |
Apr 08, 2019 | 93.77 | 94.65 | 92.38 | 92.52 | 198,094 | -1.31(-1.40%) |
Apr 05, 2019 | 94.28 | 95.69 | 93.52 | 93.83 | 267,800 | +0.07(+0.07%) |
Apr 04, 2019 | 95.49 | 96.13 | 93.10 | 93.76 | 125,401 | -1.72(-1.80%) |
Apr 03, 2019 | 96.85 | 97.33 | 95.00 | 95.48 | 176,078 | -0.47(-0.49%) |
Apr 02, 2019 | 95.07 | 96.81 | 94.25 | 95.95 | 159,642 | +1.23(+1.30%) |
Apr 01, 2019 | 96.51 | 97.60 | 94.16 | 94.72 | 180,999 | -0.80(-0.84%) |
Mar 29, 2019 | 95.69 | 96.42 | 93.60 | 95.52 | 257,500 | +0.25(+0.26%) |
Mar 28, 2019 | 94.47 | 96.19 | 93.10 | 95.27 | 165,349 | +1.40(+1.49%) |
Mar 27, 2019 | 96.29 | 97.38 | 93.66 | 93.87 | 233,660 | -2.43(-2.52%) |
Mar 26, 2019 | 95.69 | 96.46 | 94.44 | 96.30 | 205,879 | +1.36(+1.43%) |
Mar 25, 2019 | 95.86 | 96.75 | 93.45 | 94.94 | 189,580 | -0.47(-0.49%) |
Mar 22, 2019 | 99.28 | 99.81 | 95.05 | 95.41 | 263,900 | -4.25(-4.26%) |
Mar 21, 2019 | 96.52 | 100.61 | 96.52 | 99.66 | 240,219 | +2.58(+2.66%) |
Mar 20, 2019 | 96.99 | 100.54 | 95.37 | 97.08 | 713,196 | -6.69(-6.45%) |
Mar 19, 2019 | 103.02 | 104.69 | 101.43 | 103.77 | 245,351 | +1.20(+1.17%) |
Mar 18, 2019 | 101.21 | 105.45 | 101.04 | 102.57 | 244,167 | +1.33(+1.31%) |
Mar 15, 2019 | 101.22 | 103.73 | 100.70 | 101.24 | 306,800 | +0.31(+0.31%) |
Mar 14, 2019 | 101.69 | 103.09 | 100.14 | 100.93 | 161,437 | -0.44(-0.43%) |
Mar 13, 2019 | 103.65 | 103.65 | 100.71 | 101.37 | 165,759 | -1.65(-1.60%) |
Mar 12, 2019 | 102.51 | 105.21 | 101.11 | 103.02 | 309,053 | +0.94(+0.92%) |
Mar 11, 2019 | 99.16 | 102.18 | 98.22 | 102.08 | 189,796 | +2.78(+2.80%) |
Mar 08, 2019 | 96.47 | 99.69 | 95.21 | 99.30 | 365,900 | +1.41(+1.44%) |
Mar 07, 2019 | 98.21 | 99.24 | 96.01 | 97.89 | 153,178 | -0.04(-0.04%) |
Mar 06, 2019 | 103.24 | 103.24 | 97.64 | 97.93 | 198,507 | -5.16(-5.01%) |
Mar 05, 2019 | 103.94 | 105.52 | 102.96 | 103.09 | 180,037 | -0.76(-0.73%) |
Mar 04, 2019 | 106.13 | 106.80 | 102.30 | 103.85 | 213,902 | -1.81(-1.71%) |
Mar 01, 2019 | 103.69 | 105.69 | 102.66 | 105.66 | 198,700 | +3.12(+3.04%) |
Feb 28, 2019 | 103.18 | 103.58 | 99.99 | 102.54 | 135,880 | -0.54(-0.52%) |
Feb 27, 2019 | 102.24 | 104.20 | 100.99 | 103.08 | 164,921 | +0.94(+0.92%) |
Feb 26, 2019 | 100.42 | 103.00 | 99.80 | 102.14 | 277,153 | +1.49(+1.48%) |
Feb 25, 2019 | 100.66 | 101.88 | 98.40 | 100.65 | 199,768 | +1.01(+1.01%) |
Feb 22, 2019 | 98.17 | 99.74 | 97.08 | 99.64 | 192,200 | +1.62(+1.65%) |
Feb 21, 2019 | 100.30 | 101.53 | 97.45 | 98.02 | 304,342 | -2.43(-2.42%) |
Feb 20, 2019 | 101.42 | 102.21 | 96.52 | 100.45 | 333,490 | -0.77(-0.76%) |
Feb 19, 2019 | 105.00 | 106.23 | 98.01 | 101.22 | 667,206 | -1.93(-1.87%) |
Feb 15, 2019 | 97.57 | 103.67 | 96.47 | 103.15 | 608,900 | +6.15(+6.34%) |
Feb 14, 2019 | 95.56 | 97.65 | 94.37 | 97.00 | 326,915 | +1.05(+1.09%) |
Feb 13, 2019 | 90.56 | 96.05 | 90.00 | 95.95 | 392,108 | +5.54(+6.13%) |
Feb 12, 2019 | 90.00 | 90.52 | 87.24 | 90.41 | 650,657 | +0.52(+0.58%) |
Feb 11, 2019 | 91.16 | 91.27 | 88.08 | 89.89 | 285,074 | -0.74(-0.82%) |
Feb 08, 2019 | 89.45 | 93.23 | 88.35 | 90.63 | 325,000 | +0.45(+0.50%) |
Feb 07, 2019 | 80.55 | 90.66 | 80.55 | 90.18 | 518,948 | +6.38(+7.61%) |
Feb 06, 2019 | 80.98 | 87.77 | 80.45 | 83.80 | 268,233 | +3.00(+3.71%) |
Feb 05, 2019 | 82.58 | 83.28 | 79.90 | 80.80 | 129,569 | -1.72(-2.08%) |
Feb 04, 2019 | 82.15 | 83.49 | 81.36 | 82.52 | 185,022 | +0.66(+0.81%) |