Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 100.27 | 110.65 | 100.27 | 107.92 | 397,179 | +7.80(+7.79%) |
Apr 29, 2019 | 98.83 | 101.83 | 98.51 | 100.12 | 261,371 | +1.25(+1.26%) |
Apr 26, 2019 | 97.46 | 98.90 | 96.77 | 98.87 | 152,199 | +1.58(+1.63%) |
Apr 25, 2019 | 99.32 | 100.23 | 97.06 | 97.29 | 169,066 | -2.97(-2.96%) |
Apr 24, 2019 | 101.79 | 101.79 | 100.06 | 100.26 | 198,598 | -1.05(-1.04%) |
Apr 23, 2019 | 101.24 | 102.07 | 100.23 | 101.31 | 267,410 | +0.20(+0.19%) |
Apr 22, 2019 | 101.34 | 101.58 | 100.23 | 101.11 | 123,794 | -0.84(-0.82%) |
Apr 18, 2019 | 101.45 | 103.15 | 101.03 | 101.95 | 125,849 | +0.88(+0.87%) |
Apr 17, 2019 | 101.23 | 101.75 | 100.31 | 101.07 | 164,889 | +0.99(+0.99%) |
Apr 16, 2019 | 101.24 | 101.24 | 98.70 | 100.08 | 164,641 | -0.34(-0.34%) |
Apr 15, 2019 | 100.08 | 100.47 | 98.80 | 100.42 | 89,876 | +0.53(+0.53%) |
Apr 12, 2019 | 98.33 | 100.34 | 98.33 | 99.89 | 100,821 | +1.98(+2.02%) |
Apr 11, 2019 | 97.30 | 98.17 | 95.82 | 97.92 | 113,955 | +1.05(+1.09%) |
Apr 10, 2019 | 95.64 | 97.07 | 95.09 | 96.87 | 165,847 | +1.65(+1.73%) |
Apr 09, 2019 | 95.59 | 96.66 | 94.61 | 95.22 | 181,246 | -0.78(-0.81%) |
Apr 08, 2019 | 95.70 | 96.10 | 94.38 | 95.99 | 113,186 | -0.11(-0.11%) |
Apr 05, 2019 | 94.58 | 96.20 | 94.36 | 96.10 | 120,457 | +1.77(+1.88%) |
Apr 04, 2019 | 92.70 | 94.40 | 92.11 | 94.33 | 115,251 | +1.95(+2.11%) |
Apr 03, 2019 | 92.61 | 93.27 | 91.38 | 92.38 | 179,827 | +0.52(+0.57%) |
Apr 02, 2019 | 91.78 | 92.65 | 91.04 | 91.86 | 134,661 | +0.04(+0.04%) |
Apr 01, 2019 | 90.95 | 92.26 | 90.94 | 91.82 | 113,872 | +1.50(+1.67%) |
Mar 29, 2019 | 91.12 | 91.42 | 89.96 | 90.32 | 164,000 | +0.02(+0.02%) |
Mar 28, 2019 | 88.95 | 90.71 | 88.40 | 90.30 | 146,649 | +1.59(+1.80%) |
Mar 27, 2019 | 87.94 | 88.95 | 86.07 | 88.71 | 163,259 | +0.46(+0.52%) |
Mar 26, 2019 | 85.88 | 88.34 | 85.88 | 88.25 | 174,906 | +3.30(+3.89%) |
Mar 25, 2019 | 84.89 | 85.70 | 83.93 | 84.94 | 146,969 | +0.25(+0.29%) |
Mar 22, 2019 | 90.73 | 90.99 | 84.38 | 84.70 | 267,468 | -6.76(-7.39%) |
Mar 21, 2019 | 89.24 | 91.84 | 89.24 | 91.46 | 164,659 | +2.16(+2.42%) |
Mar 20, 2019 | 91.52 | 91.52 | 88.67 | 89.30 | 126,399 | -2.26(-2.47%) |
Mar 19, 2019 | 91.97 | 92.58 | 91.29 | 91.56 | 188,511 | +0.16(+0.17%) |
Mar 18, 2019 | 89.85 | 91.41 | 89.69 | 91.40 | 175,672 | +1.85(+2.06%) |
Mar 15, 2019 | 90.27 | 91.82 | 89.35 | 89.55 | 360,150 | -0.53(-0.59%) |
Mar 14, 2019 | 89.65 | 90.31 | 89.20 | 90.08 | 170,391 | +0.28(+0.31%) |
Mar 13, 2019 | 88.80 | 90.50 | 88.80 | 89.81 | 151,292 | +1.32(+1.49%) |
Mar 12, 2019 | 89.37 | 90.01 | 88.29 | 88.49 | 113,461 | -0.98(-1.10%) |
Mar 11, 2019 | 87.60 | 89.95 | 87.37 | 89.48 | 132,850 | +1.94(+2.21%) |
Mar 08, 2019 | 89.06 | 89.21 | 86.40 | 87.54 | 313,351 | -2.33(-2.59%) |
Mar 07, 2019 | 90.58 | 90.71 | 88.91 | 89.87 | 199,405 | -0.95(-1.05%) |
Mar 06, 2019 | 93.06 | 93.49 | 90.46 | 90.82 | 173,220 | -2.11(-2.27%) |
Mar 05, 2019 | 94.75 | 95.22 | 92.88 | 92.94 | 215,079 | -0.70(-0.74%) |
Mar 04, 2019 | 92.17 | 93.91 | 92.02 | 93.63 | 338,603 | +1.42(+1.54%) |
Mar 01, 2019 | 92.53 | 92.98 | 91.59 | 92.21 | 242,085 | +0.21(+0.22%) |
Feb 28, 2019 | 94.66 | 95.34 | 91.74 | 92.00 | 258,565 | -3.07(-3.23%) |
Feb 27, 2019 | 92.13 | 96.38 | 91.12 | 95.08 | 539,948 | +3.40(+3.71%) |
Feb 26, 2019 | 96.87 | 98.65 | 91.05 | 91.68 | 1,187,794 | +3.99(+4.55%) |
Feb 25, 2019 | 86.66 | 88.35 | 85.92 | 87.69 | 317,025 | +1.44(+1.67%) |
Feb 22, 2019 | 88.24 | 88.25 | 86.06 | 86.25 | 334,154 | -1.66(-1.89%) |
Feb 21, 2019 | 86.82 | 88.00 | 86.30 | 87.91 | 217,880 | +0.77(+0.88%) |
Feb 20, 2019 | 85.57 | 88.08 | 84.87 | 87.14 | 260,166 | +1.65(+1.93%) |
Feb 19, 2019 | 84.74 | 86.95 | 84.31 | 85.49 | 187,508 | +0.49(+0.58%) |
Feb 15, 2019 | 82.67 | 85.13 | 82.28 | 85.00 | 261,334 | +3.21(+3.93%) |
Feb 14, 2019 | 80.98 | 83.08 | 80.98 | 81.79 | 241,138 | +0.95(+1.18%) |
Feb 13, 2019 | 79.47 | 81.20 | 79.41 | 80.84 | 114,577 | +1.37(+1.73%) |
Feb 12, 2019 | 77.54 | 79.49 | 76.09 | 79.46 | 389,800 | +3.16(+4.14%) |
Feb 11, 2019 | 77.71 | 77.73 | 75.76 | 76.30 | 365,666 | -1.25(-1.61%) |
Feb 08, 2019 | 79.24 | 79.90 | 77.24 | 77.55 | 148,795 | -2.26(-2.83%) |
Feb 07, 2019 | 81.19 | 81.61 | 78.81 | 79.81 | 111,730 | -1.94(-2.38%) |
Feb 06, 2019 | 80.18 | 82.13 | 80.16 | 81.75 | 258,343 | +1.28(+1.59%) |
Feb 05, 2019 | 79.30 | 80.77 | 79.30 | 80.48 | 92,367 | +1.04(+1.31%) |
Feb 04, 2019 | 77.82 | 79.51 | 76.92 | 79.43 | 86,529 | +1.52(+1.95%) |