Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.67 | 93.25 | 91.99 | 92.83 | 2,880,058 | -0.08(-0.08%) |
Apr 29, 2019 | 93.06 | 93.75 | 92.34 | 92.90 | 3,183,917 | +0.25(+0.28%) |
Apr 26, 2019 | 91.66 | 92.76 | 91.03 | 92.65 | 3,564,883 | +1.46(+1.60%) |
Apr 25, 2019 | 92.34 | 92.39 | 90.89 | 91.19 | 3,051,846 | -1.15(-1.24%) |
Apr 24, 2019 | 93.07 | 93.44 | 92.06 | 92.34 | 3,101,202 | -0.47(-0.51%) |
Apr 23, 2019 | 91.31 | 93.13 | 91.05 | 92.81 | 3,925,943 | +2.07(+2.28%) |
Apr 22, 2019 | 90.96 | 91.25 | 90.11 | 90.74 | 3,070,410 | -0.61(-0.67%) |
Apr 18, 2019 | 90.30 | 91.78 | 89.34 | 91.35 | 4,345,829 | +1.17(+1.29%) |
Apr 17, 2019 | 92.64 | 92.64 | 89.25 | 90.18 | 9,814,456 | -1.84(-2.00%) |
Apr 16, 2019 | 95.53 | 95.62 | 91.01 | 92.02 | 7,787,801 | -3.94(-4.11%) |
Apr 15, 2019 | 98.61 | 99.04 | 95.25 | 95.96 | 4,043,297 | -3.90(-3.91%) |
Apr 12, 2019 | 99.18 | 100.42 | 98.39 | 99.87 | 2,422,472 | +1.23(+1.24%) |
Apr 11, 2019 | 98.07 | 99.45 | 97.71 | 98.64 | 2,579,720 | +0.93(+0.95%) |
Apr 10, 2019 | 96.68 | 98.42 | 96.48 | 97.71 | 2,242,708 | +1.35(+1.40%) |
Apr 09, 2019 | 95.66 | 97.24 | 95.52 | 96.36 | 2,593,181 | +0.20(+0.20%) |
Apr 08, 2019 | 97.10 | 97.50 | 93.82 | 96.16 | 4,028,794 | -1.35(-1.39%) |
Apr 05, 2019 | 96.60 | 97.96 | 96.07 | 97.51 | 3,811,331 | +1.46(+1.52%) |
Apr 04, 2019 | 98.06 | 98.37 | 95.71 | 96.05 | 4,393,252 | -2.17(-2.21%) |
Apr 03, 2019 | 98.97 | 100.19 | 98.14 | 98.22 | 3,592,051 | -0.68(-0.68%) |
Apr 02, 2019 | 101.03 | 101.11 | 98.23 | 98.90 | 3,219,454 | -1.79(-1.78%) |
Apr 01, 2019 | 101.05 | 101.95 | 99.66 | 100.69 | 2,969,655 | +1.02(+1.02%) |
Mar 29, 2019 | 100.67 | 100.98 | 99.29 | 99.67 | 3,243,287 | -0.56(-0.56%) |
Mar 28, 2019 | 98.77 | 100.50 | 98.35 | 100.23 | 2,393,236 | +1.50(+1.52%) |
Mar 27, 2019 | 100.72 | 100.88 | 98.35 | 98.73 | 2,957,788 | -1.62(-1.61%) |
Mar 26, 2019 | 100.68 | 102.54 | 99.54 | 100.35 | 4,138,713 | +0.58(+0.58%) |
Mar 25, 2019 | 100.43 | 101.55 | 98.93 | 99.77 | 3,887,317 | -0.60(-0.60%) |
Mar 22, 2019 | 102.42 | 102.47 | 99.21 | 100.37 | 7,299,741 | -2.49(-2.42%) |
Mar 21, 2019 | 94.63 | 102.98 | 94.63 | 102.86 | 9,720,490 | +7.70(+8.09%) |
Mar 20, 2019 | 95.56 | 96.49 | 94.49 | 95.16 | 4,919,011 | -0.47(-0.49%) |
Mar 19, 2019 | 98.40 | 98.60 | 95.13 | 95.63 | 6,277,064 | -2.11(-2.16%) |
Mar 18, 2019 | 97.25 | 97.97 | 94.87 | 97.74 | 5,093,799 | +0.67(+0.69%) |
Mar 15, 2019 | 97.74 | 98.22 | 96.35 | 97.07 | 5,241,893 | +0.15(+0.15%) |
Mar 14, 2019 | 98.29 | 98.41 | 95.66 | 96.93 | 6,024,335 | -1.27(-1.30%) |
Mar 13, 2019 | 96.79 | 99.13 | 95.89 | 98.20 | 7,116,607 | +1.51(+1.56%) |
Mar 12, 2019 | 97.48 | 97.58 | 96.26 | 96.69 | 3,809,325 | -0.44(-0.45%) |
Mar 11, 2019 | 96.70 | 98.03 | 96.05 | 97.13 | 4,714,670 | +0.67(+0.69%) |
Mar 08, 2019 | 96.07 | 97.83 | 95.60 | 96.46 | 7,502,446 | -0.98(-1.01%) |
Mar 07, 2019 | 93.17 | 97.64 | 92.65 | 97.45 | 9,039,104 | +4.50(+4.84%) |
Mar 06, 2019 | 93.48 | 94.52 | 92.32 | 92.94 | 4,065,869 | -0.93(-0.99%) |
Mar 05, 2019 | 94.41 | 95.19 | 93.31 | 93.88 | 6,062,470 | -1.54(-1.61%) |
Mar 04, 2019 | 96.42 | 97.51 | 93.73 | 95.42 | 7,327,773 | -0.12(-0.12%) |
Mar 01, 2019 | 94.96 | 96.05 | 93.47 | 95.53 | 4,530,792 | +1.60(+1.70%) |
Feb 28, 2019 | 96.07 | 96.74 | 93.83 | 93.93 | 5,802,578 | -2.02(-2.11%) |
Feb 27, 2019 | 96.92 | 98.87 | 95.52 | 95.95 | 5,309,194 | -0.65(-0.67%) |
Feb 26, 2019 | 93.81 | 97.69 | 92.99 | 96.60 | 8,770,754 | +2.59(+2.75%) |
Feb 25, 2019 | 94.46 | 94.77 | 91.84 | 94.01 | 7,067,562 | -0.06(-0.06%) |
Feb 22, 2019 | 95.19 | 95.44 | 91.06 | 94.07 | 11,845,114 | -0.92(-0.97%) |
Feb 21, 2019 | 96.87 | 97.08 | 94.15 | 94.99 | 8,229,403 | -1.74(-1.79%) |
Feb 20, 2019 | 100.46 | 100.93 | 95.67 | 96.73 | 10,465,562 | -4.25(-4.21%) |
Feb 19, 2019 | 103.71 | 103.71 | 99.34 | 100.98 | 11,093,827 | -3.81(-3.63%) |
Feb 15, 2019 | 105.33 | 106.70 | 102.71 | 104.78 | 11,476,003 | +1.56(+1.51%) |
Feb 14, 2019 | 99.46 | 103.83 | 99.05 | 103.22 | 10,412,055 | +2.94(+2.93%) |
Feb 13, 2019 | 102.55 | 103.21 | 98.74 | 100.28 | 16,174,595 | -0.08(-0.08%) |
Feb 12, 2019 | 104.26 | 104.64 | 97.11 | 100.36 | 31,767,384 | +4.99(+5.23%) |
Feb 11, 2019 | 100.19 | 104.89 | 94.87 | 95.37 | 39,304,408 | -0.35(-0.37%) |
Feb 08, 2019 | 84.83 | 95.77 | 83.36 | 95.72 | 27,426,922 | +13.24(+16.05%) |
Feb 07, 2019 | 78.36 | 83.94 | 78.36 | 82.48 | 11,608,818 | +3.82(+4.85%) |
Feb 06, 2019 | 77.62 | 80.02 | 76.50 | 78.66 | 30,773,942 | -12.07(-13.31%) |
Feb 05, 2019 | 87.34 | 91.06 | 87.18 | 90.74 | 11,960,030 | +4.01(+4.63%) |
Feb 04, 2019 | 89.31 | 89.32 | 86.49 | 86.73 | 6,094,055 | -2.74(-3.06%) |