Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.44 | 86.08 | 84.28 | 85.55 | 610,028 | +0.18(+0.21%) |
Apr 29, 2019 | 86.58 | 86.58 | 84.28 | 85.37 | 644,042 | -1.18(-1.36%) |
Apr 26, 2019 | 84.27 | 87.25 | 83.64 | 86.55 | 453,100 | +2.57(+3.06%) |
Apr 25, 2019 | 86.00 | 86.33 | 83.75 | 83.98 | 328,589 | -1.82(-2.12%) |
Apr 24, 2019 | 85.83 | 86.50 | 85.10 | 85.80 | 360,106 | -0.15(-0.17%) |
Apr 23, 2019 | 83.98 | 87.00 | 83.91 | 85.95 | 816,087 | +2.09(+2.49%) |
Apr 22, 2019 | 82.12 | 84.00 | 82.12 | 83.86 | 511,163 | +1.34(+1.62%) |
Apr 18, 2019 | 82.84 | 82.84 | 80.91 | 82.52 | 424,100 | -0.36(-0.43%) |
Apr 17, 2019 | 82.57 | 83.14 | 81.04 | 82.88 | 592,842 | +0.29(+0.35%) |
Apr 16, 2019 | 81.99 | 83.13 | 81.77 | 82.59 | 627,208 | +0.61(+0.74%) |
Apr 15, 2019 | 82.66 | 83.30 | 81.21 | 81.98 | 726,874 | -0.36(-0.44%) |
Apr 12, 2019 | 83.10 | 83.10 | 81.85 | 82.34 | 242,200 | -0.51(-0.62%) |
Apr 11, 2019 | 82.67 | 83.00 | 81.51 | 82.85 | 401,514 | -0.01(-0.01%) |
Apr 10, 2019 | 82.07 | 83.26 | 82.01 | 82.86 | 417,797 | +0.62(+0.75%) |
Apr 09, 2019 | 79.76 | 83.00 | 79.76 | 82.24 | 828,013 | +2.24(+2.80%) |
Apr 08, 2019 | 80.76 | 80.76 | 78.41 | 80.00 | 887,366 | -1.00(-1.23%) |
Apr 05, 2019 | 83.19 | 84.39 | 80.72 | 81.00 | 728,700 | -2.46(-2.95%) |
Apr 04, 2019 | 81.67 | 84.79 | 80.91 | 83.46 | 840,751 | +0.71(+0.86%) |
Apr 03, 2019 | 83.84 | 86.50 | 82.27 | 82.75 | 1,526,357 | +0.45(+0.55%) |
Apr 02, 2019 | 82.82 | 83.88 | 81.14 | 82.30 | 874,149 | -0.60(-0.72%) |
Apr 01, 2019 | 81.02 | 85.97 | 80.14 | 82.90 | 785,903 | +3.03(+3.79%) |
Mar 29, 2019 | 82.28 | 83.00 | 78.68 | 79.87 | 767,100 | -2.03(-2.48%) |
Mar 28, 2019 | 81.75 | 83.35 | 81.11 | 81.90 | 501,449 | +0.25(+0.31%) |
Mar 27, 2019 | 82.78 | 83.70 | 80.15 | 81.65 | 770,529 | -0.98(-1.19%) |
Mar 26, 2019 | 84.85 | 84.97 | 82.01 | 82.63 | 556,219 | -1.61(-1.91%) |
Mar 25, 2019 | 87.75 | 88.06 | 84.04 | 84.24 | 1,166,698 | -4.08(-4.62%) |
Mar 22, 2019 | 89.99 | 89.99 | 87.11 | 88.32 | 688,200 | -2.59(-2.85%) |
Mar 21, 2019 | 89.00 | 91.00 | 87.41 | 90.91 | 1,465,067 | +0.91(+1.01%) |
Mar 20, 2019 | 87.62 | 90.38 | 86.39 | 90.00 | 1,000,341 | +2.71(+3.10%) |
Mar 19, 2019 | 85.14 | 88.00 | 84.82 | 87.29 | 1,179,437 | +2.32(+2.73%) |
Mar 18, 2019 | 85.00 | 85.18 | 84.20 | 84.97 | 737,961 | -0.14(-0.16%) |
Mar 15, 2019 | 83.63 | 85.14 | 83.50 | 85.11 | 1,004,100 | +1.11(+1.32%) |
Mar 14, 2019 | 82.00 | 84.05 | 81.05 | 84.00 | 1,315,182 | +2.00(+2.44%) |
Mar 13, 2019 | 82.98 | 83.14 | 80.50 | 82.00 | 2,042,670 | -0.76(-0.92%) |
Mar 12, 2019 | 81.61 | 84.44 | 80.20 | 82.76 | 2,862,328 | -2.23(-2.62%) |
Mar 11, 2019 | 84.49 | 87.19 | 84.09 | 84.99 | 1,484,876 | +0.61(+0.72%) |
Mar 08, 2019 | 83.72 | 84.81 | 82.15 | 84.38 | 1,016,100 | -0.56(-0.66%) |
Mar 07, 2019 | 84.00 | 87.20 | 83.67 | 84.94 | 1,249,860 | +0.89(+1.06%) |
Mar 06, 2019 | 85.42 | 88.23 | 83.76 | 84.05 | 2,361,485 | -3.09(-3.55%) |
Mar 05, 2019 | 89.50 | 89.50 | 86.40 | 87.14 | 449,707 | -2.96(-3.29%) |
Mar 04, 2019 | 94.13 | 94.13 | 85.69 | 90.10 | 1,035,401 | -3.06(-3.28%) |
Mar 01, 2019 | 92.24 | 93.31 | 90.00 | 93.16 | 655,800 | +2.60(+2.87%) |
Feb 28, 2019 | 93.49 | 94.00 | 88.00 | 90.56 | 1,422,451 | -8.51(-8.59%) |
Feb 27, 2019 | 96.99 | 100.43 | 96.33 | 99.07 | 481,579 | +1.85(+1.90%) |
Feb 26, 2019 | 98.00 | 99.73 | 95.56 | 97.22 | 301,696 | -0.37(-0.38%) |
Feb 25, 2019 | 95.85 | 100.29 | 95.00 | 97.59 | 376,394 | +3.44(+3.65%) |
Feb 22, 2019 | 92.85 | 94.37 | 91.91 | 94.15 | 163,500 | +2.01(+2.18%) |
Feb 21, 2019 | 91.85 | 92.42 | 90.44 | 92.14 | 126,140 | +0.18(+0.20%) |
Feb 20, 2019 | 91.55 | 93.08 | 89.10 | 91.96 | 297,771 | +0.94(+1.03%) |
Feb 19, 2019 | 91.00 | 91.81 | 90.49 | 91.02 | 216,974 | +0.22(+0.24%) |
Feb 15, 2019 | 91.54 | 91.90 | 90.28 | 90.80 | 222,400 | +0.11(+0.12%) |
Feb 14, 2019 | 87.85 | 90.93 | 87.85 | 90.69 | 206,256 | +2.32(+2.63%) |
Feb 13, 2019 | 89.48 | 89.48 | 86.82 | 88.37 | 199,091 | -0.24(-0.27%) |
Feb 12, 2019 | 88.04 | 90.55 | 87.74 | 88.61 | 180,067 | +1.60(+1.84%) |
Feb 11, 2019 | 87.52 | 88.23 | 85.43 | 87.01 | 186,940 | -0.01(-0.01%) |
Feb 08, 2019 | 84.87 | 87.32 | 84.22 | 87.02 | 174,300 | +1.88(+2.21%) |
Feb 07, 2019 | 82.85 | 85.70 | 81.60 | 85.14 | 514,328 | -3.20(-3.62%) |
Feb 06, 2019 | 90.50 | 90.50 | 85.70 | 88.34 | 247,613 | -1.65(-1.83%) |
Feb 05, 2019 | 89.12 | 91.94 | 88.80 | 89.99 | 299,916 | +1.34(+1.51%) |
Feb 04, 2019 | 88.28 | 92.10 | 87.88 | 88.65 | 339,477 | +1.05(+1.20%) |