Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.23 | 88.68 | 86.08 | 88.51 | 6,122,122 | +1.15(+1.32%) |
Apr 29, 2019 | 86.67 | 87.47 | 85.84 | 87.36 | 5,461,666 | +0.74(+0.86%) |
Apr 26, 2019 | 87.42 | 87.51 | 85.99 | 86.62 | 6,506,556 | -0.98(-1.12%) |
Apr 25, 2019 | 91.32 | 91.56 | 86.83 | 87.60 | 12,140,199 | -7.75(-8.13%) |
Apr 24, 2019 | 94.66 | 95.81 | 94.53 | 95.35 | 4,284,398 | +0.69(+0.73%) |
Apr 23, 2019 | 94.44 | 95.03 | 94.01 | 94.66 | 3,421,870 | -0.02(-0.02%) |
Apr 22, 2019 | 94.64 | 94.88 | 94.04 | 94.68 | 3,102,837 | -0.44(-0.46%) |
Apr 18, 2019 | 95.43 | 95.59 | 95.05 | 95.12 | 2,231,697 | -0.28(-0.30%) |
Apr 17, 2019 | 95.34 | 95.59 | 94.83 | 95.40 | 2,530,237 | +0.46(+0.48%) |
Apr 16, 2019 | 94.73 | 95.12 | 94.48 | 94.94 | 2,487,214 | +0.25(+0.26%) |
Apr 15, 2019 | 95.59 | 95.75 | 94.34 | 94.69 | 2,122,130 | -0.68(-0.72%) |
Apr 12, 2019 | 94.94 | 95.73 | 94.54 | 95.38 | 3,424,711 | +0.81(+0.85%) |
Apr 11, 2019 | 94.33 | 94.77 | 94.06 | 94.57 | 2,861,933 | +0.34(+0.36%) |
Apr 10, 2019 | 94.30 | 94.38 | 93.58 | 94.23 | 2,121,356 | +0.14(+0.15%) |
Apr 09, 2019 | 94.22 | 94.38 | 93.67 | 94.08 | 2,676,273 | -0.88(-0.93%) |
Apr 08, 2019 | 94.77 | 95.04 | 94.43 | 94.97 | 2,225,642 | -0.30(-0.31%) |
Apr 05, 2019 | 95.13 | 95.75 | 95.03 | 95.27 | 2,985,116 | +0.30(+0.32%) |
Apr 04, 2019 | 95.24 | 95.47 | 94.57 | 94.97 | 3,467,592 | -0.32(-0.33%) |
Apr 03, 2019 | 95.41 | 95.85 | 94.89 | 95.28 | 3,068,188 | +0.56(+0.59%) |
Apr 02, 2019 | 95.31 | 95.45 | 94.25 | 94.73 | 2,947,868 | -0.62(-0.66%) |
Apr 01, 2019 | 94.32 | 95.64 | 94.08 | 95.35 | 4,466,449 | +2.24(+2.41%) |
Mar 29, 2019 | 92.49 | 93.35 | 92.43 | 93.11 | 4,114,646 | +1.20(+1.31%) |
Mar 28, 2019 | 91.08 | 92.00 | 90.84 | 91.91 | 1,945,380 | +1.10(+1.21%) |
Mar 27, 2019 | 90.41 | 90.94 | 90.13 | 90.81 | 2,293,781 | +0.47(+0.53%) |
Mar 26, 2019 | 89.73 | 90.65 | 89.39 | 90.33 | 2,645,571 | +1.26(+1.41%) |
Mar 25, 2019 | 89.22 | 89.54 | 88.61 | 89.08 | 2,506,028 | -0.37(-0.42%) |
Mar 22, 2019 | 91.05 | 91.31 | 89.41 | 89.45 | 3,273,619 | -2.04(-2.23%) |
Mar 21, 2019 | 89.38 | 91.63 | 89.10 | 91.49 | 2,184,195 | +1.57(+1.74%) |
Mar 20, 2019 | 90.27 | 90.83 | 88.74 | 89.93 | 5,039,269 | -2.02(-2.20%) |
Mar 19, 2019 | 92.33 | 92.51 | 91.75 | 91.95 | 3,528,734 | -0.28(-0.31%) |
Mar 18, 2019 | 91.28 | 92.38 | 91.24 | 92.23 | 2,873,802 | +0.97(+1.07%) |
Mar 15, 2019 | 92.37 | 92.70 | 91.18 | 91.26 | 5,849,744 | -1.13(-1.23%) |
Mar 14, 2019 | 92.63 | 92.64 | 91.73 | 92.39 | 3,047,731 | +0.02(+0.02%) |
Mar 13, 2019 | 91.43 | 93.10 | 91.31 | 92.38 | 3,988,856 | +1.54(+1.70%) |
Mar 12, 2019 | 90.89 | 91.53 | 90.51 | 90.83 | 3,059,755 | +0.15(+0.17%) |
Mar 11, 2019 | 89.05 | 90.76 | 88.98 | 90.68 | 3,555,731 | +1.79(+2.02%) |
Mar 08, 2019 | 88.48 | 88.93 | 87.44 | 88.89 | 3,178,812 | -0.15(-0.17%) |
Mar 07, 2019 | 90.53 | 90.85 | 88.51 | 89.04 | 4,776,062 | -1.66(-1.83%) |
Mar 06, 2019 | 91.52 | 91.67 | 90.27 | 90.70 | 3,215,607 | -0.93(-1.02%) |
Mar 05, 2019 | 91.57 | 92.37 | 90.83 | 91.63 | 3,781,339 | -0.42(-0.46%) |
Mar 04, 2019 | 93.93 | 94.08 | 91.50 | 92.06 | 3,277,460 | -1.37(-1.47%) |
Mar 01, 2019 | 92.44 | 93.63 | 91.95 | 93.43 | 4,685,292 | +1.61(+1.75%) |
Feb 28, 2019 | 92.28 | 92.57 | 91.65 | 91.83 | 3,412,560 | -0.78(-0.84%) |
Feb 27, 2019 | 92.43 | 92.66 | 92.01 | 92.60 | 3,145,261 | +0.08(+0.08%) |
Feb 26, 2019 | 92.26 | 93.24 | 92.22 | 92.53 | 3,513,463 | +0.15(+0.16%) |
Feb 25, 2019 | 91.58 | 92.68 | 91.37 | 92.38 | 3,735,505 | +1.22(+1.33%) |
Feb 22, 2019 | 92.42 | 92.42 | 89.09 | 91.16 | 4,945,288 | -1.16(-1.25%) |
Feb 21, 2019 | 91.50 | 92.75 | 91.45 | 92.32 | 2,731,950 | +0.57(+0.62%) |
Feb 20, 2019 | 91.63 | 91.82 | 91.19 | 91.75 | 4,051,580 | +0.25(+0.27%) |
Feb 19, 2019 | 91.61 | 92.31 | 91.00 | 91.50 | 3,218,699 | -0.08(-0.09%) |
Feb 15, 2019 | 91.63 | 92.47 | 90.54 | 91.58 | 5,173,491 | -0.77(-0.83%) |
Feb 14, 2019 | 92.03 | 92.65 | 91.37 | 92.35 | 2,856,357 | -0.17(-0.19%) |
Feb 13, 2019 | 91.69 | 92.56 | 91.26 | 92.52 | 3,306,833 | +1.12(+1.22%) |
Feb 12, 2019 | 90.50 | 91.51 | 90.50 | 91.41 | 3,488,571 | +1.43(+1.59%) |
Feb 11, 2019 | 89.38 | 90.05 | 89.12 | 89.98 | 3,346,469 | +0.69(+0.77%) |
Feb 08, 2019 | 88.71 | 89.31 | 88.17 | 89.29 | 3,572,558 | +0.13(+0.15%) |
Feb 07, 2019 | 89.50 | 89.99 | 88.71 | 89.16 | 4,109,441 | -0.73(-0.81%) |
Feb 06, 2019 | 88.76 | 89.90 | 88.52 | 89.89 | 5,436,384 | +0.96(+1.08%) |
Feb 05, 2019 | 88.23 | 88.97 | 87.59 | 88.93 | 4,467,677 | +0.89(+1.01%) |
Feb 04, 2019 | 87.56 | 88.05 | 87.08 | 88.04 | 3,846,132 | +0.40(+0.46%) |