Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.95 | 81.30 | 80.07 | 80.67 | 55,703 | +0.07(+0.09%) |
Apr 29, 2019 | 80.01 | 81.50 | 78.80 | 80.60 | 39,492 | +0.25(+0.31%) |
Apr 26, 2019 | 77.42 | 80.57 | 77.35 | 80.35 | 52,900 | +2.86(+3.69%) |
Apr 25, 2019 | 78.86 | 78.86 | 77.48 | 77.49 | 21,130 | -1.22(-1.55%) |
Apr 24, 2019 | 78.76 | 79.34 | 78.20 | 78.71 | 35,224 | -0.71(-0.89%) |
Apr 23, 2019 | 78.08 | 79.75 | 77.56 | 79.42 | 25,778 | +1.43(+1.83%) |
Apr 22, 2019 | 79.02 | 79.02 | 76.69 | 77.99 | 23,839 | -0.99(-1.25%) |
Apr 18, 2019 | 78.42 | 79.50 | 78.42 | 78.98 | 19,600 | +0.01(+0.01%) |
Apr 17, 2019 | 79.75 | 79.75 | 78.25 | 78.97 | 26,632 | -0.44(-0.55%) |
Apr 16, 2019 | 77.27 | 79.60 | 77.27 | 79.41 | 21,038 | +2.08(+2.69%) |
Apr 15, 2019 | 79.08 | 79.70 | 77.26 | 77.33 | 13,852 | -1.62(-2.05%) |
Apr 12, 2019 | 78.39 | 79.48 | 77.84 | 78.95 | 25,400 | +1.03(+1.32%) |
Apr 11, 2019 | 78.52 | 79.33 | 77.91 | 77.92 | 27,608 | -1.34(-1.69%) |
Apr 10, 2019 | 77.28 | 79.55 | 76.37 | 79.26 | 37,805 | +2.53(+3.30%) |
Apr 09, 2019 | 78.04 | 79.04 | 76.73 | 76.73 | 22,347 | -1.69(-2.16%) |
Apr 08, 2019 | 77.55 | 78.68 | 77.33 | 78.42 | 22,263 | +0.56(+0.72%) |
Apr 05, 2019 | 76.60 | 78.15 | 76.60 | 77.86 | 68,500 | +0.89(+1.16%) |
Apr 04, 2019 | 76.04 | 77.00 | 75.66 | 76.97 | 27,596 | +1.04(+1.37%) |
Apr 03, 2019 | 76.95 | 77.00 | 75.62 | 75.93 | 11,948 | -0.31(-0.41%) |
Apr 02, 2019 | 77.01 | 77.02 | 75.17 | 76.24 | 22,096 | -0.80(-1.04%) |
Apr 01, 2019 | 76.37 | 77.75 | 76.30 | 77.04 | 33,441 | +0.97(+1.28%) |
Mar 29, 2019 | 77.10 | 77.54 | 75.25 | 76.07 | 35,700 | -0.82(-1.07%) |
Mar 28, 2019 | 75.49 | 76.95 | 75.32 | 76.89 | 14,677 | +1.28(+1.69%) |
Mar 27, 2019 | 75.03 | 76.46 | 74.22 | 75.61 | 30,590 | +0.49(+0.65%) |
Mar 26, 2019 | 74.05 | 75.82 | 73.57 | 75.12 | 26,246 | +1.67(+2.27%) |
Mar 25, 2019 | 72.73 | 74.40 | 72.73 | 73.45 | 29,062 | +0.45(+0.62%) |
Mar 22, 2019 | 76.01 | 76.01 | 72.76 | 73.00 | 60,600 | -3.33(-4.36%) |
Mar 21, 2019 | 76.31 | 77.60 | 75.72 | 76.33 | 47,610 | -0.17(-0.22%) |
Mar 20, 2019 | 77.88 | 78.72 | 76.32 | 76.50 | 33,940 | -1.49(-1.91%) |
Mar 19, 2019 | 79.06 | 79.47 | 77.32 | 77.99 | 46,208 | -0.90(-1.14%) |
Mar 18, 2019 | 77.93 | 79.52 | 77.82 | 78.89 | 60,294 | +0.96(+1.23%) |
Mar 15, 2019 | 78.85 | 81.10 | 77.59 | 77.93 | 136,600 | -2.36(-2.94%) |
Mar 14, 2019 | 80.00 | 80.47 | 78.87 | 80.29 | 50,727 | +0.78(+0.98%) |
Mar 13, 2019 | 78.51 | 79.84 | 78.47 | 79.51 | 47,370 | +0.76(+0.97%) |
Mar 12, 2019 | 78.57 | 79.20 | 78.16 | 78.75 | 28,548 | -0.35(-0.44%) |
Mar 11, 2019 | 78.50 | 79.57 | 77.55 | 79.10 | 35,784 | +0.89(+1.14%) |
Mar 08, 2019 | 75.09 | 80.77 | 75.09 | 78.21 | 91,100 | +2.55(+3.37%) |
Mar 07, 2019 | 75.82 | 76.66 | 74.43 | 75.66 | 33,245 | -0.20(-0.26%) |
Mar 06, 2019 | 78.53 | 78.53 | 75.44 | 75.86 | 50,212 | -2.63(-3.35%) |
Mar 05, 2019 | 78.96 | 79.22 | 78.20 | 78.49 | 21,468 | -0.80(-1.01%) |
Mar 04, 2019 | 80.78 | 80.83 | 78.77 | 79.29 | 36,057 | -1.64(-2.03%) |
Mar 01, 2019 | 80.93 | 81.00 | 79.15 | 80.93 | 32,600 | +0.52(+0.65%) |
Feb 28, 2019 | 79.81 | 80.68 | 78.51 | 80.41 | 35,155 | +0.47(+0.59%) |
Feb 27, 2019 | 78.90 | 79.94 | 77.54 | 79.94 | 28,403 | +1.01(+1.28%) |
Feb 26, 2019 | 78.77 | 79.41 | 78.68 | 78.93 | 24,400 | -0.80(-1.00%) |
Feb 25, 2019 | 80.98 | 81.39 | 79.59 | 79.73 | 38,372 | -0.76(-0.94%) |
Feb 22, 2019 | 81.28 | 81.28 | 80.30 | 80.49 | 19,100 | +0.05(+0.06%) |
Feb 21, 2019 | 81.46 | 81.46 | 79.63 | 80.44 | 15,866 | -0.69(-0.85%) |
Feb 20, 2019 | 80.60 | 81.83 | 79.86 | 81.13 | 38,127 | +0.37(+0.46%) |
Feb 19, 2019 | 78.96 | 81.37 | 78.96 | 80.76 | 38,378 | +2.02(+2.57%) |
Feb 15, 2019 | 78.10 | 79.41 | 76.48 | 78.74 | 52,700 | +1.58(+2.05%) |
Feb 14, 2019 | 77.06 | 78.34 | 76.65 | 77.16 | 32,204 | -0.24(-0.31%) |
Feb 13, 2019 | 77.40 | 77.74 | 76.09 | 77.40 | 28,156 | +0.53(+0.69%) |
Feb 12, 2019 | 76.44 | 77.37 | 76.25 | 76.87 | 12,728 | +0.97(+1.28%) |
Feb 11, 2019 | 75.92 | 76.17 | 75.63 | 75.90 | 20,194 | +0.14(+0.18%) |
Feb 08, 2019 | 76.42 | 76.42 | 75.39 | 75.76 | 13,500 | -0.76(-0.99%) |
Feb 07, 2019 | 76.02 | 76.97 | 75.66 | 76.52 | 23,608 | +0.53(+0.70%) |
Feb 06, 2019 | 75.39 | 76.09 | 74.62 | 75.99 | 10,133 | +0.32(+0.42%) |
Feb 05, 2019 | 77.38 | 77.38 | 75.66 | 75.67 | 16,647 | -1.11(-1.45%) |
Feb 04, 2019 | 76.27 | 76.78 | 75.08 | 76.78 | 22,208 | +0.70(+0.92%) |