Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.28 | 87.48 | 86.81 | 87.46 | 12,418 | +0.31(+0.36%) |
Apr 29, 2019 | 87.15 | 87.30 | 87.02 | 87.15 | 13,097 | +0.04(+0.04%) |
Apr 26, 2019 | 86.45 | 87.11 | 86.45 | 87.11 | 9,000 | +0.83(+0.96%) |
Apr 25, 2019 | 86.83 | 86.83 | 86.23 | 86.28 | 11,542 | -0.87(-1.00%) |
Apr 24, 2019 | 87.28 | 87.40 | 87.00 | 87.15 | 18,507 | -0.21(-0.24%) |
Apr 23, 2019 | 86.91 | 87.39 | 86.91 | 87.36 | 11,137 | +0.44(+0.51%) |
Apr 22, 2019 | 86.91 | 87.03 | 86.78 | 86.92 | 10,609 | -0.07(-0.08%) |
Apr 18, 2019 | 87.21 | 87.21 | 86.74 | 86.99 | 19,100 | +0.05(+0.06%) |
Apr 17, 2019 | 87.58 | 87.58 | 86.94 | 86.94 | 12,185 | -0.15(-0.17%) |
Apr 16, 2019 | 86.97 | 87.18 | 86.64 | 87.09 | 17,060 | +0.30(+0.35%) |
Apr 15, 2019 | 87.21 | 87.21 | 86.72 | 86.79 | 10,816 | -0.23(-0.27%) |
Apr 12, 2019 | 87.08 | 87.17 | 86.79 | 87.02 | 15,100 | +0.28(+0.33%) |
Apr 11, 2019 | 86.81 | 86.88 | 86.49 | 86.74 | 25,546 | +0.21(+0.24%) |
Apr 10, 2019 | 86.61 | 86.61 | 86.31 | 86.53 | 13,509 | +0.23(+0.27%) |
Apr 09, 2019 | 86.71 | 86.71 | 86.30 | 86.30 | 18,340 | -0.75(-0.87%) |
Apr 08, 2019 | 86.89 | 87.07 | 86.79 | 87.05 | 14,368 | -0.09(-0.10%) |
Apr 05, 2019 | 86.71 | 87.20 | 86.71 | 87.14 | 9,300 | +0.56(+0.64%) |
Apr 04, 2019 | 86.36 | 86.59 | 86.31 | 86.59 | 11,069 | +0.27(+0.32%) |
Apr 03, 2019 | 86.63 | 86.74 | 86.14 | 86.31 | 8,442 | -0.00(-0.01%) |
Apr 02, 2019 | 86.35 | 86.54 | 86.22 | 86.32 | 17,620 | -0.14(-0.17%) |
Apr 01, 2019 | 86.11 | 86.47 | 86.07 | 86.46 | 58,308 | +0.97(+1.13%) |
Mar 29, 2019 | 85.28 | 85.49 | 85.15 | 85.49 | 20,400 | +0.47(+0.56%) |
Mar 28, 2019 | 85.19 | 85.36 | 84.75 | 85.02 | 8,190 | +0.04(+0.05%) |
Mar 27, 2019 | 85.36 | 85.44 | 84.68 | 84.98 | 7,602 | -0.38(-0.45%) |
Mar 26, 2019 | 85.04 | 85.58 | 85.00 | 85.36 | 16,953 | +0.65(+0.77%) |
Mar 25, 2019 | 84.57 | 84.94 | 84.43 | 84.71 | 5,838 | -0.01(-0.01%) |
Mar 22, 2019 | 85.79 | 85.79 | 84.72 | 84.72 | 12,600 | -1.43(-1.66%) |
Mar 21, 2019 | 84.74 | 86.29 | 84.74 | 86.15 | 8,941 | +1.18(+1.39%) |
Mar 20, 2019 | 85.23 | 85.43 | 84.66 | 84.97 | 6,425 | -0.26(-0.30%) |
Mar 19, 2019 | 85.75 | 86.00 | 85.22 | 85.22 | 14,537 | -0.25(-0.29%) |
Mar 18, 2019 | 85.05 | 85.47 | 85.02 | 85.47 | 10,369 | +0.55(+0.65%) |
Mar 15, 2019 | 85.12 | 85.13 | 84.81 | 84.92 | 9,200 | +0.09(+0.11%) |
Mar 14, 2019 | 85.13 | 85.13 | 84.70 | 84.83 | 8,488 | -0.20(-0.24%) |
Mar 13, 2019 | 84.77 | 85.24 | 84.77 | 85.03 | 14,720 | +0.45(+0.53%) |
Mar 12, 2019 | 84.56 | 85.00 | 84.56 | 84.58 | 11,846 | +0.14(+0.17%) |
Mar 11, 2019 | 83.34 | 84.44 | 83.34 | 84.44 | 11,760 | +1.23(+1.48%) |
Mar 08, 2019 | 82.80 | 83.20 | 82.43 | 83.20 | 8,700 | -0.13(-0.15%) |
Mar 07, 2019 | 83.73 | 83.73 | 83.15 | 83.33 | 16,583 | -0.45(-0.54%) |
Mar 06, 2019 | 84.43 | 84.43 | 83.74 | 83.78 | 5,858 | -0.80(-0.95%) |
Mar 05, 2019 | 84.76 | 84.80 | 84.44 | 84.59 | 46,156 | -0.15(-0.18%) |
Mar 04, 2019 | 85.30 | 85.30 | 83.98 | 84.74 | 14,013 | -0.38(-0.45%) |
Mar 01, 2019 | 85.04 | 85.12 | 84.69 | 85.12 | 7,800 | +0.64(+0.75%) |
Feb 28, 2019 | 84.75 | 84.75 | 84.24 | 84.48 | 10,304 | -0.38(-0.44%) |
Feb 27, 2019 | 84.85 | 84.97 | 84.70 | 84.86 | 14,134 | -0.02(-0.02%) |
Feb 26, 2019 | 85.07 | 85.34 | 84.88 | 84.88 | 6,657 | -0.19(-0.22%) |
Feb 25, 2019 | 85.53 | 85.53 | 85.02 | 85.07 | 12,419 | +0.23(+0.27%) |
Feb 22, 2019 | 84.72 | 84.84 | 84.58 | 84.84 | 27,700 | +0.03(+0.04%) |
Feb 21, 2019 | 85.27 | 85.45 | 84.57 | 84.81 | 14,368 | -0.64(-0.75%) |
Feb 20, 2019 | 85.04 | 85.70 | 85.04 | 85.45 | 8,886 | +0.34(+0.40%) |
Feb 19, 2019 | 84.57 | 85.35 | 84.47 | 85.11 | 9,271 | +0.39(+0.46%) |
Feb 15, 2019 | 84.69 | 84.75 | 84.55 | 84.72 | 10,200 | +0.63(+0.75%) |
Feb 14, 2019 | 83.76 | 84.34 | 83.76 | 84.09 | 18,070 | -0.54(-0.64%) |
Feb 13, 2019 | 84.26 | 84.69 | 84.25 | 84.63 | 10,646 | +0.49(+0.58%) |
Feb 12, 2019 | 83.76 | 84.19 | 83.63 | 84.14 | 13,018 | +1.07(+1.29%) |
Feb 11, 2019 | 83.04 | 83.07 | 82.79 | 83.07 | 12,683 | +0.15(+0.18%) |
Feb 08, 2019 | 82.66 | 82.92 | 82.19 | 82.92 | 11,600 | -0.02(-0.02%) |
Feb 07, 2019 | 83.47 | 83.72 | 82.37 | 82.94 | 19,552 | -0.92(-1.10%) |
Feb 06, 2019 | 83.86 | 84.08 | 83.83 | 83.86 | 23,943 | -0.09(-0.11%) |
Feb 05, 2019 | 83.69 | 84.07 | 83.61 | 83.95 | 15,722 | +0.23(+0.27%) |
Feb 04, 2019 | 83.37 | 83.72 | 83.05 | 83.72 | 10,096 | +0.16(+0.19%) |