Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.72 | 76.10 | 71.85 | 72.24 | 3,399,766 | -4.53(-5.90%) |
Apr 29, 2019 | 77.19 | 78.90 | 76.31 | 76.77 | 1,423,280 | -0.65(-0.84%) |
Apr 26, 2019 | 77.90 | 80.03 | 72.83 | 77.42 | 4,291,100 | -0.55(-0.71%) |
Apr 25, 2019 | 78.76 | 79.58 | 77.24 | 77.97 | 1,509,481 | -1.16(-1.47%) |
Apr 24, 2019 | 81.15 | 81.50 | 77.42 | 79.13 | 847,023 | -1.58(-1.96%) |
Apr 23, 2019 | 80.04 | 82.06 | 79.19 | 80.71 | 1,284,917 | +0.63(+0.79%) |
Apr 22, 2019 | 80.25 | 81.10 | 78.61 | 80.08 | 1,150,926 | +1.65(+2.10%) |
Apr 18, 2019 | 81.37 | 82.24 | 77.64 | 78.43 | 864,200 | -2.71(-3.34%) |
Apr 17, 2019 | 85.26 | 85.28 | 79.89 | 81.14 | 1,078,309 | -3.57(-4.21%) |
Apr 16, 2019 | 85.81 | 86.88 | 84.16 | 84.71 | 448,879 | -0.10(-0.12%) |
Apr 15, 2019 | 86.81 | 87.08 | 84.19 | 84.81 | 625,386 | -1.43(-1.66%) |
Apr 12, 2019 | 86.99 | 87.81 | 85.81 | 86.24 | 580,400 | -0.04(-0.05%) |
Apr 11, 2019 | 91.54 | 91.75 | 86.18 | 86.28 | 790,382 | -4.95(-5.43%) |
Apr 10, 2019 | 89.56 | 91.98 | 89.37 | 91.23 | 514,816 | +1.92(+2.15%) |
Apr 09, 2019 | 90.69 | 91.23 | 89.18 | 89.31 | 474,567 | -1.93(-2.12%) |
Apr 08, 2019 | 90.87 | 91.66 | 89.27 | 91.24 | 551,025 | -0.03(-0.03%) |
Apr 05, 2019 | 88.23 | 91.57 | 88.23 | 91.27 | 700,400 | +3.33(+3.79%) |
Apr 04, 2019 | 91.10 | 91.42 | 86.88 | 87.94 | 644,281 | -3.28(-3.60%) |
Apr 03, 2019 | 90.25 | 91.62 | 90.24 | 91.22 | 919,016 | +1.23(+1.37%) |
Apr 02, 2019 | 88.73 | 90.50 | 88.40 | 89.99 | 458,054 | +1.30(+1.47%) |
Apr 01, 2019 | 88.83 | 89.98 | 87.60 | 88.69 | 631,815 | +0.59(+0.67%) |
Mar 29, 2019 | 86.19 | 88.24 | 85.71 | 88.10 | 587,500 | +2.55(+2.98%) |
Mar 28, 2019 | 85.16 | 85.71 | 84.60 | 85.55 | 480,895 | +0.62(+0.73%) |
Mar 27, 2019 | 86.73 | 87.45 | 84.64 | 84.93 | 477,726 | -2.20(-2.52%) |
Mar 26, 2019 | 86.07 | 87.26 | 85.51 | 87.13 | 354,283 | +2.04(+2.40%) |
Mar 25, 2019 | 84.81 | 85.69 | 83.50 | 85.09 | 517,602 | -0.02(-0.02%) |
Mar 22, 2019 | 89.27 | 89.54 | 84.96 | 85.11 | 819,200 | -4.72(-5.25%) |
Mar 21, 2019 | 86.50 | 90.48 | 86.37 | 89.83 | 1,372,853 | +5.00(+5.89%) |
Mar 20, 2019 | 87.29 | 87.49 | 84.68 | 84.83 | 685,135 | -2.79(-3.18%) |
Mar 19, 2019 | 85.03 | 87.71 | 84.95 | 87.62 | 1,167,101 | +2.81(+3.31%) |
Mar 18, 2019 | 84.38 | 86.16 | 83.92 | 84.81 | 557,307 | +0.42(+0.50%) |
Mar 15, 2019 | 83.37 | 84.78 | 82.95 | 84.39 | 740,400 | +1.42(+1.71%) |
Mar 14, 2019 | 84.30 | 85.12 | 82.77 | 82.97 | 444,808 | -0.96(-1.14%) |
Mar 13, 2019 | 81.48 | 84.08 | 81.48 | 83.93 | 897,544 | +2.96(+3.66%) |
Mar 12, 2019 | 80.51 | 81.90 | 79.37 | 80.97 | 752,105 | +0.95(+1.19%) |
Mar 11, 2019 | 77.08 | 80.50 | 76.83 | 80.02 | 864,672 | +3.16(+4.11%) |
Mar 08, 2019 | 76.47 | 77.50 | 76.10 | 76.86 | 659,800 | -0.20(-0.26%) |
Mar 07, 2019 | 75.46 | 77.69 | 74.89 | 77.06 | 742,259 | +1.53(+2.03%) |
Mar 06, 2019 | 76.86 | 77.08 | 74.70 | 75.53 | 947,709 | -1.13(-1.47%) |
Mar 05, 2019 | 78.91 | 79.69 | 76.57 | 76.66 | 856,606 | -2.24(-2.84%) |
Mar 04, 2019 | 79.54 | 80.32 | 77.72 | 78.90 | 596,545 | -0.23(-0.29%) |
Mar 01, 2019 | 78.03 | 79.32 | 77.51 | 79.13 | 1,212,200 | +1.88(+2.43%) |
Feb 28, 2019 | 80.04 | 81.14 | 77.24 | 77.25 | 880,486 | -3.41(-4.23%) |
Feb 27, 2019 | 79.88 | 81.46 | 79.88 | 80.66 | 1,035,350 | +0.44(+0.55%) |
Feb 26, 2019 | 80.57 | 81.31 | 79.50 | 80.22 | 808,915 | -0.73(-0.90%) |
Feb 25, 2019 | 79.49 | 81.57 | 79.13 | 80.95 | 776,795 | +2.04(+2.59%) |
Feb 22, 2019 | 77.17 | 79.50 | 76.27 | 78.91 | 994,100 | +1.60(+2.07%) |
Feb 21, 2019 | 79.37 | 80.25 | 77.15 | 77.31 | 845,188 | -2.05(-2.58%) |
Feb 20, 2019 | 81.24 | 82.16 | 79.17 | 79.36 | 905,105 | -1.53(-1.89%) |
Feb 19, 2019 | 84.32 | 85.05 | 80.74 | 80.89 | 967,134 | -3.43(-4.07%) |
Feb 15, 2019 | 84.42 | 85.27 | 83.45 | 84.32 | 644,100 | -0.23(-0.27%) |
Feb 14, 2019 | 83.83 | 84.84 | 83.57 | 84.55 | 764,863 | +0.60(+0.71%) |
Feb 13, 2019 | 85.32 | 85.82 | 83.86 | 83.95 | 731,570 | -0.62(-0.73%) |
Feb 12, 2019 | 85.01 | 85.81 | 84.10 | 84.57 | 880,015 | -0.08(-0.09%) |
Feb 11, 2019 | 84.81 | 85.42 | 83.86 | 84.65 | 1,123,820 | +0.26(+0.31%) |
Feb 08, 2019 | 80.43 | 84.56 | 80.10 | 84.39 | 1,364,700 | +3.34(+4.12%) |
Feb 07, 2019 | 83.58 | 85.26 | 81.04 | 81.05 | 1,175,408 | -3.35(-3.97%) |
Feb 06, 2019 | 87.77 | 87.77 | 80.20 | 84.40 | 2,347,313 | -3.38(-3.85%) |
Feb 05, 2019 | 88.55 | 88.80 | 87.24 | 87.78 | 1,029,310 | -0.69(-0.78%) |
Feb 04, 2019 | 88.59 | 89.34 | 87.57 | 88.47 | 565,710 | +0.28(+0.32%) |