Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.87 | 70.30 | 68.41 | 68.89 | 1,216,475 | -0.84(-1.20%) |
Apr 29, 2019 | 70.05 | 70.84 | 69.65 | 69.73 | 602,270 | -0.59(-0.84%) |
Apr 26, 2019 | 69.19 | 70.49 | 68.53 | 70.32 | 351,500 | +0.87(+1.25%) |
Apr 25, 2019 | 69.22 | 70.15 | 68.42 | 69.45 | 565,518 | +0.32(+0.46%) |
Apr 24, 2019 | 67.86 | 69.66 | 67.45 | 69.13 | 934,363 | +1.36(+2.01%) |
Apr 23, 2019 | 66.76 | 68.99 | 66.31 | 67.77 | 1,236,988 | +1.32(+1.99%) |
Apr 22, 2019 | 66.42 | 67.45 | 66.10 | 66.45 | 462,330 | -0.54(-0.81%) |
Apr 18, 2019 | 66.99 | 67.94 | 65.66 | 66.99 | 464,200 | -0.04(-0.06%) |
Apr 17, 2019 | 69.72 | 69.99 | 66.54 | 67.03 | 1,058,616 | -2.79(-4.00%) |
Apr 16, 2019 | 69.82 | 70.74 | 69.55 | 69.82 | 579,042 | +0.17(+0.24%) |
Apr 15, 2019 | 69.20 | 70.29 | 69.03 | 69.65 | 413,048 | +0.12(+0.17%) |
Apr 12, 2019 | 69.43 | 69.58 | 68.75 | 69.53 | 667,500 | +0.17(+0.25%) |
Apr 11, 2019 | 70.09 | 70.41 | 69.11 | 69.36 | 419,711 | -0.56(-0.80%) |
Apr 10, 2019 | 69.58 | 70.91 | 69.02 | 69.92 | 939,494 | +0.33(+0.47%) |
Apr 09, 2019 | 70.61 | 70.93 | 69.48 | 69.59 | 1,154,782 | -1.38(-1.94%) |
Apr 08, 2019 | 70.58 | 71.27 | 68.37 | 70.97 | 2,150,291 | +1.28(+1.84%) |
Apr 05, 2019 | 76.01 | 76.87 | 68.30 | 69.69 | 6,526,100 | -26.94(-27.88%) |
Apr 04, 2019 | 97.49 | 97.49 | 95.49 | 96.63 | 300,294 | -0.73(-0.75%) |
Apr 03, 2019 | 97.17 | 98.76 | 96.38 | 97.36 | 363,927 | +1.04(+1.08%) |
Apr 02, 2019 | 96.85 | 96.85 | 94.97 | 96.32 | 281,228 | -0.23(-0.24%) |
Apr 01, 2019 | 98.20 | 98.97 | 95.84 | 96.55 | 301,038 | -0.70(-0.72%) |
Mar 29, 2019 | 97.57 | 98.54 | 96.88 | 97.25 | 348,800 | +0.32(+0.33%) |
Mar 28, 2019 | 96.72 | 97.95 | 96.14 | 96.93 | 214,355 | +0.28(+0.29%) |
Mar 27, 2019 | 97.92 | 99.13 | 96.31 | 96.65 | 405,962 | -1.67(-1.70%) |
Mar 26, 2019 | 96.70 | 98.93 | 96.59 | 98.32 | 467,077 | +2.10(+2.18%) |
Mar 25, 2019 | 95.50 | 96.56 | 94.81 | 96.22 | 387,477 | +0.37(+0.39%) |
Mar 22, 2019 | 97.29 | 97.56 | 95.42 | 95.85 | 396,500 | -2.37(-2.41%) |
Mar 21, 2019 | 94.94 | 98.55 | 94.78 | 98.22 | 297,095 | +2.65(+2.77%) |
Mar 20, 2019 | 95.04 | 96.24 | 93.91 | 95.57 | 206,910 | +0.28(+0.29%) |
Mar 19, 2019 | 95.51 | 96.31 | 94.50 | 95.29 | 235,362 | -0.08(-0.08%) |
Mar 18, 2019 | 96.40 | 97.39 | 94.67 | 95.37 | 372,693 | -0.47(-0.49%) |
Mar 15, 2019 | 95.90 | 97.84 | 95.40 | 95.84 | 706,800 | +0.22(+0.23%) |
Mar 14, 2019 | 95.22 | 96.32 | 94.08 | 95.62 | 224,737 | +0.21(+0.22%) |
Mar 13, 2019 | 95.08 | 96.07 | 94.04 | 95.41 | 323,342 | +0.56(+0.59%) |
Mar 12, 2019 | 94.77 | 95.05 | 93.85 | 94.85 | 280,086 | -0.02(-0.02%) |
Mar 11, 2019 | 92.74 | 95.54 | 91.78 | 94.87 | 496,872 | +2.22(+2.40%) |
Mar 08, 2019 | 91.81 | 92.81 | 91.51 | 92.65 | 325,300 | +0.32(+0.35%) |
Mar 07, 2019 | 92.15 | 93.39 | 91.11 | 92.33 | 298,277 | -0.27(-0.29%) |
Mar 06, 2019 | 94.29 | 94.35 | 92.25 | 92.60 | 406,347 | -1.90(-2.01%) |
Mar 05, 2019 | 93.79 | 94.84 | 92.85 | 94.50 | 392,029 | +0.22(+0.23%) |
Mar 04, 2019 | 95.81 | 96.57 | 93.65 | 94.28 | 694,402 | -1.74(-1.81%) |
Mar 01, 2019 | 93.61 | 96.07 | 92.38 | 96.02 | 533,500 | +2.82(+3.03%) |
Feb 28, 2019 | 91.01 | 95.44 | 90.36 | 93.20 | 769,322 | +2.33(+2.56%) |
Feb 27, 2019 | 96.25 | 96.25 | 88.25 | 90.87 | 1,717,554 | -6.38(-6.56%) |
Feb 26, 2019 | 96.41 | 97.56 | 95.42 | 97.25 | 536,389 | +0.52(+0.54%) |
Feb 25, 2019 | 100.64 | 100.64 | 96.60 | 96.73 | 606,156 | -2.05(-2.08%) |
Feb 22, 2019 | 98.30 | 99.14 | 95.34 | 98.78 | 285,600 | +0.64(+0.65%) |
Feb 21, 2019 | 99.80 | 100.30 | 97.65 | 98.14 | 295,189 | -1.70(-1.70%) |
Feb 20, 2019 | 98.79 | 100.93 | 96.52 | 99.84 | 378,639 | +0.74(+0.75%) |
Feb 19, 2019 | 100.57 | 102.43 | 99.03 | 99.10 | 567,566 | -1.39(-1.38%) |
Feb 15, 2019 | 95.72 | 102.15 | 95.00 | 100.49 | 1,810,300 | +6.06(+6.42%) |
Feb 14, 2019 | 94.35 | 96.08 | 94.07 | 94.43 | 307,030 | +0.04(+0.04%) |
Feb 13, 2019 | 94.20 | 95.33 | 91.41 | 94.39 | 413,239 | +0.36(+0.38%) |
Feb 12, 2019 | 95.76 | 96.31 | 93.97 | 94.03 | 577,068 | -0.70(-0.74%) |
Feb 11, 2019 | 92.48 | 94.87 | 91.78 | 94.73 | 678,057 | +2.28(+2.47%) |
Feb 08, 2019 | 89.89 | 92.83 | 89.53 | 92.45 | 609,600 | +1.97(+2.18%) |
Feb 07, 2019 | 90.43 | 91.16 | 89.64 | 90.48 | 651,626 | +0.49(+0.54%) |
Feb 06, 2019 | 89.72 | 91.29 | 89.16 | 89.99 | 206,332 | +0.19(+0.21%) |
Feb 05, 2019 | 90.82 | 91.82 | 89.70 | 89.80 | 223,261 | -0.53(-0.59%) |
Feb 04, 2019 | 90.35 | 90.92 | 88.17 | 90.33 | 223,578 | -0.49(-0.54%) |