Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.50 | 80.81 | 80.50 | 80.81 | 2,210 | +0.24(+0.30%) |
Apr 29, 2019 | 80.54 | 80.65 | 80.54 | 80.57 | 1,602 | +0.02(+0.02%) |
Apr 26, 2019 | 80.11 | 80.59 | 80.11 | 80.55 | 2,600 | +0.51(+0.63%) |
Apr 25, 2019 | 79.77 | 80.04 | 79.39 | 80.04 | 677 | +0.07(+0.09%) |
Apr 24, 2019 | 79.98 | 80.06 | 79.96 | 79.98 | 530 | +0.24(+0.30%) |
Apr 23, 2019 | 79.08 | 79.77 | 79.08 | 79.73 | 2,626 | +1.14(+1.45%) |
Apr 22, 2019 | 78.33 | 78.59 | 78.33 | 78.59 | 2,002 | -0.03(-0.04%) |
Apr 18, 2019 | 78.53 | 78.62 | 78.03 | 78.62 | 1,800 | +0.09(+0.12%) |
Apr 17, 2019 | 79.00 | 79.00 | 78.53 | 78.53 | 919 | -1.10(-1.38%) |
Apr 16, 2019 | 80.23 | 80.23 | 79.59 | 79.63 | 1,418 | -0.57(-0.71%) |
Apr 15, 2019 | 80.24 | 80.24 | 80.20 | 80.20 | 280 | -0.01(-0.02%) |
Apr 12, 2019 | 80.71 | 80.71 | 80.21 | 80.21 | 400 | +0.02(+0.03%) |
Apr 11, 2019 | 80.16 | 80.21 | 80.05 | 80.19 | 2,062 | -0.07(-0.09%) |
Apr 10, 2019 | 79.91 | 80.30 | 79.91 | 80.26 | 1,905 | +0.79(+1.00%) |
Apr 09, 2019 | 79.81 | 79.81 | 79.47 | 79.47 | 2,433 | -0.47(-0.58%) |
Apr 08, 2019 | 79.99 | 79.99 | 79.58 | 79.93 | 4,843 | -0.15(-0.19%) |
Apr 05, 2019 | 79.67 | 80.08 | 79.67 | 80.08 | 1,800 | +0.50(+0.63%) |
Apr 04, 2019 | 79.90 | 79.90 | 79.30 | 79.58 | 2,869 | -0.39(-0.49%) |
Apr 03, 2019 | 80.19 | 80.19 | 79.83 | 79.97 | 4,219 | +0.27(+0.34%) |
Apr 02, 2019 | 79.29 | 79.71 | 79.29 | 79.70 | 2,587 | -0.01(-0.01%) |
Apr 01, 2019 | 79.60 | 79.71 | 79.52 | 79.71 | 1,055 | +0.44(+0.55%) |
Mar 29, 2019 | 78.93 | 79.29 | 78.93 | 79.27 | 2,500 | +0.42(+0.54%) |
Mar 28, 2019 | 78.97 | 78.97 | 78.68 | 78.85 | 3,737 | +0.45(+0.57%) |
Mar 27, 2019 | 78.47 | 78.47 | 77.82 | 78.40 | 1,582 | -0.56(-0.71%) |
Mar 26, 2019 | 79.25 | 79.35 | 78.96 | 78.96 | 867 | +0.34(+0.44%) |
Mar 25, 2019 | 78.15 | 78.71 | 78.10 | 78.62 | 9,031 | +0.20(+0.26%) |
Mar 22, 2019 | 79.18 | 79.18 | 78.42 | 78.42 | 1,300 | -1.76(-2.20%) |
Mar 21, 2019 | 79.59 | 80.18 | 79.59 | 80.18 | 573 | +0.92(+1.16%) |
Mar 20, 2019 | 79.28 | 79.28 | 78.89 | 79.26 | 1,336 | -0.15(-0.19%) |
Mar 19, 2019 | 79.67 | 79.73 | 79.41 | 79.41 | 15,505 | -0.14(-0.18%) |
Mar 18, 2019 | 79.32 | 79.55 | 79.14 | 79.55 | 2,516 | +0.22(+0.28%) |
Mar 15, 2019 | 79.51 | 79.69 | 79.33 | 79.33 | 1,100 | +0.18(+0.23%) |
Mar 14, 2019 | 79.05 | 79.22 | 79.00 | 79.15 | 1,144 | -0.11(-0.13%) |
Mar 13, 2019 | 79.38 | 79.58 | 79.26 | 79.26 | 3,043 | +0.45(+0.57%) |
Mar 12, 2019 | 78.60 | 78.92 | 78.60 | 78.80 | 1,780 | +0.19(+0.25%) |
Mar 11, 2019 | 77.91 | 78.61 | 77.91 | 78.61 | 1,727 | +1.26(+1.63%) |
Mar 08, 2019 | 76.85 | 77.35 | 76.85 | 77.35 | 2,600 | -0.08(-0.11%) |
Mar 07, 2019 | 77.36 | 77.85 | 77.36 | 77.43 | 3,766 | -0.29(-0.38%) |
Mar 06, 2019 | 78.14 | 78.14 | 77.66 | 77.72 | 3,327 | -1.00(-1.27%) |
Mar 05, 2019 | 78.80 | 78.80 | 78.72 | 78.72 | 4,164 | -0.09(-0.11%) |
Mar 04, 2019 | 80.02 | 80.02 | 78.25 | 78.81 | 2,168 | -0.87(-1.09%) |
Mar 01, 2019 | 79.55 | 79.68 | 79.15 | 79.68 | 1,700 | +0.52(+0.66%) |
Feb 28, 2019 | 79.30 | 79.40 | 79.16 | 79.16 | 2,145 | +0.04(+0.05%) |
Feb 27, 2019 | 79.00 | 79.12 | 78.67 | 79.12 | 821 | +0.19(+0.24%) |
Feb 26, 2019 | 78.96 | 79.06 | 78.74 | 78.93 | 2,849 | -0.17(-0.22%) |
Feb 25, 2019 | 79.50 | 79.50 | 79.10 | 79.10 | 7,246 | -0.02(-0.03%) |
Feb 22, 2019 | 78.73 | 79.12 | 78.73 | 79.12 | 4,500 | +0.88(+1.12%) |
Feb 21, 2019 | 78.16 | 78.29 | 78.00 | 78.25 | 3,257 | -0.07(-0.09%) |
Feb 20, 2019 | 78.39 | 78.45 | 78.32 | 78.32 | 2,236 | -0.07(-0.09%) |
Feb 19, 2019 | 78.35 | 78.53 | 78.33 | 78.39 | 2,214 | +0.11(+0.14%) |
Feb 15, 2019 | 78.09 | 78.28 | 78.09 | 78.28 | 1,200 | +0.74(+0.95%) |
Feb 14, 2019 | 77.20 | 77.82 | 77.20 | 77.54 | 747 | +0.13(+0.17%) |
Feb 13, 2019 | 77.38 | 77.57 | 77.11 | 77.41 | 3,298 | +0.13(+0.17%) |
Feb 12, 2019 | 76.89 | 77.28 | 76.89 | 77.28 | 2,277 | +0.89(+1.17%) |
Feb 11, 2019 | 76.37 | 76.41 | 76.27 | 76.39 | 2,489 | +0.49(+0.64%) |
Feb 08, 2019 | 75.14 | 75.90 | 75.14 | 75.90 | 5,500 | +0.55(+0.72%) |
Feb 07, 2019 | 74.94 | 75.35 | 74.81 | 75.35 | 2,565 | -0.38(-0.51%) |
Feb 06, 2019 | 75.82 | 75.82 | 75.59 | 75.74 | 2,474 | -0.14(-0.18%) |
Feb 05, 2019 | 76.09 | 76.09 | 75.74 | 75.88 | 2,302 | +0.29(+0.39%) |
Feb 04, 2019 | 75.17 | 75.58 | 75.03 | 75.58 | 1,927 | +0.56(+0.75%) |