Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.64 | 91.16 | 87.64 | 90.26 | 441,210 | +2.91(+3.33%) |
Apr 29, 2019 | 88.82 | 90.50 | 87.31 | 87.35 | 280,704 | -0.78(-0.89%) |
Apr 26, 2019 | 87.16 | 88.88 | 86.45 | 88.13 | 277,000 | +0.87(+1.00%) |
Apr 25, 2019 | 86.00 | 87.99 | 85.67 | 87.26 | 197,344 | +1.49(+1.74%) |
Apr 24, 2019 | 85.66 | 86.44 | 84.82 | 85.77 | 219,275 | +0.64(+0.75%) |
Apr 23, 2019 | 82.92 | 85.18 | 82.53 | 85.13 | 235,696 | +2.40(+2.90%) |
Apr 22, 2019 | 81.09 | 82.92 | 81.00 | 82.73 | 130,727 | +1.54(+1.90%) |
Apr 18, 2019 | 80.41 | 81.32 | 78.09 | 81.19 | 339,000 | +0.38(+0.47%) |
Apr 17, 2019 | 82.86 | 83.25 | 80.52 | 80.81 | 242,615 | -1.19(-1.45%) |
Apr 16, 2019 | 82.47 | 84.00 | 81.43 | 82.00 | 341,731 | -0.16(-0.19%) |
Apr 15, 2019 | 82.76 | 84.32 | 82.10 | 82.16 | 235,144 | -0.42(-0.51%) |
Apr 12, 2019 | 82.65 | 82.88 | 81.57 | 82.58 | 130,400 | +0.41(+0.50%) |
Apr 11, 2019 | 83.10 | 83.64 | 81.98 | 82.17 | 163,358 | -0.79(-0.95%) |
Apr 10, 2019 | 81.17 | 83.22 | 80.58 | 82.96 | 254,921 | +1.61(+1.98%) |
Apr 09, 2019 | 80.96 | 82.12 | 80.54 | 81.35 | 187,972 | -0.05(-0.06%) |
Apr 08, 2019 | 80.71 | 81.66 | 79.73 | 81.40 | 177,986 | +0.58(+0.72%) |
Apr 05, 2019 | 80.61 | 81.99 | 80.14 | 80.82 | 293,500 | +0.18(+0.22%) |
Apr 04, 2019 | 83.59 | 83.82 | 79.74 | 80.64 | 264,155 | -3.11(-3.71%) |
Apr 03, 2019 | 83.88 | 84.70 | 82.94 | 83.75 | 237,695 | +0.78(+0.94%) |
Apr 02, 2019 | 82.49 | 83.16 | 81.29 | 82.97 | 164,848 | +0.34(+0.41%) |
Apr 01, 2019 | 83.68 | 84.52 | 81.55 | 82.63 | 222,998 | -0.11(-0.13%) |
Mar 29, 2019 | 82.04 | 83.39 | 81.60 | 82.74 | 185,600 | +1.50(+1.85%) |
Mar 28, 2019 | 80.78 | 82.38 | 80.14 | 81.24 | 428,018 | +0.61(+0.76%) |
Mar 27, 2019 | 83.43 | 84.14 | 79.82 | 80.63 | 214,791 | -2.86(-3.43%) |
Mar 26, 2019 | 83.74 | 84.44 | 82.68 | 83.49 | 285,845 | +0.56(+0.68%) |
Mar 25, 2019 | 82.05 | 83.40 | 81.01 | 82.93 | 317,050 | +0.36(+0.44%) |
Mar 22, 2019 | 85.75 | 86.22 | 82.47 | 82.57 | 237,600 | -3.61(-4.19%) |
Mar 21, 2019 | 84.41 | 86.41 | 84.25 | 86.18 | 299,871 | +1.58(+1.87%) |
Mar 20, 2019 | 86.49 | 86.60 | 83.14 | 84.60 | 373,126 | -1.78(-2.06%) |
Mar 19, 2019 | 85.78 | 87.42 | 84.72 | 86.38 | 393,987 | +1.35(+1.59%) |
Mar 18, 2019 | 85.29 | 87.03 | 84.13 | 85.03 | 630,087 | -0.92(-1.07%) |
Mar 15, 2019 | 84.77 | 86.11 | 84.20 | 85.95 | 478,300 | +1.17(+1.38%) |
Mar 14, 2019 | 84.88 | 86.20 | 83.68 | 84.78 | 303,364 | +0.20(+0.24%) |
Mar 13, 2019 | 86.39 | 86.67 | 84.34 | 84.58 | 287,220 | -1.31(-1.53%) |
Mar 12, 2019 | 86.22 | 86.81 | 85.03 | 85.89 | 232,357 | -0.07(-0.08%) |
Mar 11, 2019 | 83.52 | 86.00 | 82.95 | 85.96 | 492,176 | +3.10(+3.74%) |
Mar 08, 2019 | 81.66 | 83.61 | 80.90 | 82.86 | 272,600 | +0.17(+0.21%) |
Mar 07, 2019 | 82.16 | 83.41 | 81.29 | 82.69 | 242,027 | +0.88(+1.08%) |
Mar 06, 2019 | 82.61 | 82.78 | 80.43 | 81.81 | 348,022 | -0.40(-0.49%) |
Mar 05, 2019 | 82.49 | 83.02 | 80.70 | 82.21 | 308,494 | -0.55(-0.66%) |
Mar 04, 2019 | 85.22 | 85.22 | 80.42 | 82.76 | 632,674 | -2.03(-2.39%) |
Mar 01, 2019 | 84.40 | 84.98 | 82.27 | 84.79 | 360,800 | +1.16(+1.39%) |
Feb 28, 2019 | 85.51 | 85.51 | 83.51 | 83.63 | 354,873 | -2.22(-2.59%) |
Feb 27, 2019 | 83.97 | 85.96 | 83.50 | 85.85 | 282,226 | +1.63(+1.94%) |
Feb 26, 2019 | 84.02 | 84.84 | 83.00 | 84.22 | 341,790 | +0.14(+0.17%) |
Feb 25, 2019 | 84.91 | 85.61 | 84.04 | 84.08 | 297,007 | -0.33(-0.39%) |
Feb 22, 2019 | 84.34 | 84.80 | 83.79 | 84.41 | 315,100 | +0.07(+0.08%) |
Feb 21, 2019 | 83.87 | 85.00 | 83.15 | 84.34 | 341,527 | +0.34(+0.40%) |
Feb 20, 2019 | 84.26 | 85.19 | 83.18 | 84.00 | 484,442 | +0.02(+0.02%) |
Feb 19, 2019 | 80.59 | 84.62 | 80.36 | 83.98 | 815,155 | +3.29(+4.08%) |
Feb 15, 2019 | 82.08 | 82.08 | 79.44 | 80.69 | 912,200 | -0.57(-0.70%) |
Feb 14, 2019 | 82.20 | 83.23 | 80.37 | 81.26 | 1,127,652 | -1.05(-1.28%) |
Feb 13, 2019 | 80.76 | 85.80 | 80.26 | 82.31 | 3,471,562 | -14.10(-14.63%) |
Feb 12, 2019 | 95.61 | 97.12 | 95.20 | 96.41 | 578,597 | +1.67(+1.76%) |
Feb 11, 2019 | 94.37 | 95.97 | 93.80 | 94.74 | 662,495 | +0.29(+0.31%) |
Feb 08, 2019 | 91.11 | 94.78 | 91.00 | 94.45 | 248,900 | +2.65(+2.89%) |
Feb 07, 2019 | 92.39 | 92.61 | 90.46 | 91.80 | 193,334 | -1.50(-1.61%) |
Feb 06, 2019 | 92.80 | 93.42 | 91.47 | 93.30 | 283,639 | +0.72(+0.78%) |
Feb 05, 2019 | 91.71 | 93.62 | 91.16 | 92.58 | 330,368 | +1.10(+1.20%) |
Feb 04, 2019 | 88.69 | 92.06 | 88.69 | 91.48 | 293,615 | +2.89(+3.26%) |