Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.70 | 85.50 | 82.20 | 84.20 | 27,659 | +0.70(+0.84%) |
Apr 29, 2019 | 86.40 | 87.40 | 82.60 | 83.50 | 40,524 | -2.80(-3.24%) |
Apr 26, 2019 | 81.30 | 87.10 | 80.57 | 86.30 | 51,050 | +4.70(+5.76%) |
Apr 25, 2019 | 86.40 | 86.40 | 80.20 | 81.60 | 48,156 | -4.60(-5.34%) |
Apr 24, 2019 | 84.50 | 88.10 | 83.30 | 86.20 | 55,001 | +1.70(+2.01%) |
Apr 23, 2019 | 83.00 | 88.60 | 81.90 | 84.50 | 92,140 | +2.50(+3.05%) |
Apr 22, 2019 | 75.10 | 86.30 | 72.20 | 82.00 | 291,305 | +6.80(+9.04%) |
Apr 18, 2019 | 77.00 | 79.80 | 74.50 | 75.20 | 63,320 | -1.40(-1.83%) |
Apr 17, 2019 | 75.70 | 77.20 | 72.25 | 76.60 | 71,689 | +1.40(+1.86%) |
Apr 16, 2019 | 73.40 | 75.90 | 72.30 | 75.20 | 37,122 | +2.20(+3.01%) |
Apr 15, 2019 | 74.00 | 75.60 | 72.10 | 73.00 | 64,717 | -0.90(-1.22%) |
Apr 12, 2019 | 74.20 | 74.90 | 71.00 | 73.90 | 53,090 | +0.10(+0.14%) |
Apr 11, 2019 | 76.40 | 76.50 | 73.40 | 73.80 | 28,917 | -2.70(-3.53%) |
Apr 10, 2019 | 77.10 | 77.10 | 73.60 | 76.50 | 46,867 | +0.10(+0.13%) |
Apr 09, 2019 | 78.70 | 78.70 | 74.70 | 76.40 | 42,521 | -2.50(-3.17%) |
Apr 08, 2019 | 80.80 | 81.40 | 76.60 | 78.90 | 51,710 | -2.00(-2.47%) |
Apr 05, 2019 | 82.10 | 83.50 | 79.80 | 80.90 | 54,640 | -1.20(-1.46%) |
Apr 04, 2019 | 80.60 | 83.80 | 79.50 | 82.10 | 114,454 | +1.50(+1.86%) |
Apr 03, 2019 | 82.70 | 83.00 | 79.90 | 80.60 | 55,713 | -1.50(-1.83%) |
Apr 02, 2019 | 83.10 | 84.30 | 80.70 | 82.10 | 51,756 | -1.00(-1.20%) |
Apr 01, 2019 | 85.90 | 86.70 | 82.50 | 83.10 | 49,887 | -2.70(-3.15%) |
Mar 29, 2019 | 87.10 | 87.10 | 83.40 | 85.80 | 35,010 | -0.60(-0.69%) |
Mar 28, 2019 | 85.60 | 87.00 | 83.80 | 86.40 | 39,985 | +0.80(+0.93%) |
Mar 27, 2019 | 91.00 | 91.10 | 85.20 | 85.60 | 142,920 | -5.10(-5.62%) |
Mar 26, 2019 | 96.80 | 99.60 | 90.20 | 90.70 | 41,051 | -4.10(-4.32%) |
Mar 25, 2019 | 94.30 | 97.60 | 91.20 | 94.80 | 38,976 | +0.40(+0.42%) |
Mar 22, 2019 | 98.00 | 101.20 | 93.20 | 94.40 | 72,680 | -4.00(-4.07%) |
Mar 21, 2019 | 97.00 | 100.30 | 92.60 | 98.40 | 81,660 | +0.80(+0.82%) |
Mar 20, 2019 | 87.30 | 99.40 | 87.00 | 97.60 | 90,781 | +9.50(+10.78%) |
Mar 19, 2019 | 92.20 | 93.40 | 82.40 | 88.10 | 174,568 | -4.10(-4.45%) |
Mar 18, 2019 | 88.80 | 97.70 | 88.80 | 92.20 | 122,483 | +3.80(+4.30%) |
Mar 15, 2019 | 82.20 | 89.70 | 81.50 | 88.40 | 216,300 | +5.00(+6.00%) |
Mar 14, 2019 | 82.90 | 86.30 | 77.40 | 83.40 | 278,095 | +2.20(+2.71%) |
Mar 13, 2019 | 97.50 | 99.60 | 81.00 | 81.20 | 662,319 | -32.60(-28.65%) |
Mar 12, 2019 | 112.40 | 116.60 | 110.00 | 113.80 | 66,798 | +0.90(+0.80%) |
Mar 11, 2019 | 109.10 | 115.60 | 109.00 | 112.90 | 59,968 | +4.70(+4.34%) |
Mar 08, 2019 | 110.00 | 110.60 | 107.90 | 108.20 | 43,050 | -2.20(-1.99%) |
Mar 07, 2019 | 108.80 | 111.50 | 108.55 | 110.40 | 30,274 | +1.40(+1.28%) |
Mar 06, 2019 | 113.00 | 113.00 | 107.70 | 109.00 | 59,169 | -3.80(-3.37%) |
Mar 05, 2019 | 112.20 | 119.00 | 111.80 | 112.80 | 65,525 | +1.20(+1.08%) |
Mar 04, 2019 | 114.80 | 115.70 | 109.00 | 111.60 | 68,551 | -3.00(-2.62%) |
Mar 01, 2019 | 111.60 | 119.20 | 110.90 | 114.60 | 96,400 | +3.90(+3.52%) |
Feb 28, 2019 | 106.20 | 113.00 | 106.00 | 110.70 | 106,393 | +4.70(+4.43%) |
Feb 27, 2019 | 103.50 | 108.40 | 103.10 | 106.00 | 96,070 | +2.40(+2.32%) |
Feb 26, 2019 | 106.50 | 107.35 | 103.10 | 103.60 | 35,948 | -3.20(-3.00%) |
Feb 25, 2019 | 106.30 | 108.00 | 104.00 | 106.80 | 36,562 | +1.20(+1.14%) |
Feb 22, 2019 | 103.60 | 107.20 | 103.00 | 105.60 | 26,330 | +2.30(+2.23%) |
Feb 21, 2019 | 106.00 | 106.00 | 101.84 | 103.30 | 71,300 | -3.00(-2.82%) |
Feb 20, 2019 | 103.80 | 110.80 | 103.10 | 106.30 | 118,190 | +3.20(+3.10%) |
Feb 19, 2019 | 104.40 | 105.10 | 102.20 | 103.10 | 49,918 | -1.00(-0.96%) |
Feb 15, 2019 | 105.10 | 105.30 | 102.50 | 104.10 | 56,550 | -1.00(-0.95%) |
Feb 14, 2019 | 105.70 | 106.80 | 103.60 | 105.10 | 63,174 | -0.80(-0.76%) |
Feb 13, 2019 | 107.20 | 107.50 | 104.00 | 105.90 | 67,059 | -0.70(-0.66%) |
Feb 12, 2019 | 105.20 | 107.10 | 102.10 | 106.60 | 65,693 | +2.30(+2.21%) |
Feb 11, 2019 | 102.50 | 105.30 | 101.30 | 104.30 | 90,497 | +1.80(+1.76%) |
Feb 08, 2019 | 101.70 | 104.90 | 100.35 | 102.50 | 98,660 | +0.80(+0.79%) |
Feb 07, 2019 | 108.60 | 108.60 | 100.20 | 101.70 | 80,537 | -7.30(-6.70%) |
Feb 06, 2019 | 106.30 | 110.20 | 101.90 | 109.00 | 82,678 | -0.60(-0.55%) |
Feb 05, 2019 | 113.70 | 116.30 | 106.30 | 109.60 | 75,530 | -3.00(-2.66%) |
Feb 04, 2019 | 109.20 | 114.30 | 106.30 | 112.60 | 166,498 | +3.50(+3.21%) |