Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.99 | 81.18 | 80.56 | 81.16 | 13,381 | +0.29(+0.36%) |
Apr 29, 2019 | 80.87 | 81.01 | 80.75 | 80.87 | 14,113 | +0.04(+0.04%) |
Apr 26, 2019 | 80.22 | 80.84 | 80.22 | 80.84 | 9,698 | +0.77(+0.96%) |
Apr 25, 2019 | 80.58 | 80.58 | 80.02 | 80.06 | 12,437 | -0.81(-1.00%) |
Apr 24, 2019 | 80.99 | 81.10 | 80.73 | 80.88 | 19,943 | -0.19(-0.24%) |
Apr 23, 2019 | 80.65 | 81.10 | 80.65 | 81.07 | 12,001 | +0.59(+0.73%) |
Apr 22, 2019 | 80.47 | 80.59 | 80.35 | 80.48 | 11,457 | -0.07(-0.08%) |
Apr 18, 2019 | 80.75 | 80.75 | 80.32 | 80.55 | 20,627 | +0.05(+0.06%) |
Apr 17, 2019 | 81.09 | 81.09 | 80.50 | 80.50 | 13,159 | -0.14(-0.17%) |
Apr 16, 2019 | 80.53 | 80.72 | 80.22 | 80.64 | 18,424 | +0.28(+0.35%) |
Apr 15, 2019 | 80.75 | 80.75 | 80.30 | 80.36 | 11,681 | -0.22(-0.27%) |
Apr 12, 2019 | 80.63 | 80.71 | 80.36 | 80.58 | 16,307 | +0.26(+0.33%) |
Apr 11, 2019 | 80.38 | 80.45 | 80.08 | 80.31 | 27,589 | +0.20(+0.24%) |
Apr 10, 2019 | 80.20 | 80.20 | 79.92 | 80.12 | 14,589 | +0.21(+0.27%) |
Apr 09, 2019 | 80.29 | 80.29 | 79.90 | 79.91 | 19,806 | -0.70(-0.87%) |
Apr 08, 2019 | 80.45 | 80.62 | 80.36 | 80.60 | 15,517 | -0.08(-0.10%) |
Apr 05, 2019 | 80.29 | 80.74 | 80.29 | 80.69 | 10,043 | +0.51(+0.64%) |
Apr 04, 2019 | 79.96 | 80.17 | 79.92 | 80.17 | 11,954 | +0.25(+0.32%) |
Apr 03, 2019 | 80.21 | 80.32 | 79.76 | 79.92 | 9,117 | -0.00(-0.01%) |
Apr 02, 2019 | 79.95 | 80.13 | 79.83 | 79.92 | 19,029 | -0.13(-0.17%) |
Apr 01, 2019 | 79.73 | 80.07 | 79.70 | 80.06 | 62,971 | +0.90(+1.14%) |
Mar 29, 2019 | 78.96 | 79.16 | 78.85 | 79.16 | 22,031 | +0.44(+0.56%) |
Mar 28, 2019 | 78.88 | 79.04 | 78.47 | 78.72 | 8,845 | +0.04(+0.05%) |
Mar 27, 2019 | 79.04 | 79.11 | 78.41 | 78.68 | 8,210 | -0.36(-0.45%) |
Mar 26, 2019 | 78.74 | 79.25 | 78.70 | 79.04 | 18,308 | +0.82(+1.05%) |
Mar 25, 2019 | 78.09 | 78.43 | 77.96 | 78.22 | 6,322 | -0.01(-0.01%) |
Mar 22, 2019 | 79.22 | 79.22 | 78.23 | 78.23 | 13,645 | -1.32(-1.66%) |
Mar 21, 2019 | 78.25 | 79.68 | 78.25 | 79.55 | 9,683 | +1.09(+1.39%) |
Mar 20, 2019 | 78.70 | 78.89 | 78.17 | 78.45 | 6,958 | -0.24(-0.30%) |
Mar 19, 2019 | 79.18 | 79.41 | 78.69 | 78.69 | 15,743 | -0.23(-0.29%) |
Mar 18, 2019 | 78.53 | 78.92 | 78.50 | 78.92 | 11,229 | +0.51(+0.65%) |
Mar 15, 2019 | 78.60 | 78.61 | 78.31 | 78.41 | 9,963 | +0.08(+0.11%) |
Mar 14, 2019 | 78.61 | 78.61 | 78.21 | 78.33 | 9,192 | -0.18(-0.24%) |
Mar 13, 2019 | 78.27 | 78.71 | 78.27 | 78.51 | 15,941 | +0.42(+0.53%) |
Mar 12, 2019 | 78.08 | 78.49 | 78.08 | 78.10 | 12,829 | +0.13(+0.17%) |
Mar 11, 2019 | 76.95 | 77.97 | 76.95 | 77.97 | 12,735 | +1.14(+1.48%) |
Mar 08, 2019 | 76.46 | 76.83 | 76.11 | 76.83 | 9,422 | -0.12(-0.15%) |
Mar 07, 2019 | 77.31 | 77.31 | 76.78 | 76.94 | 17,959 | -0.42(-0.54%) |
Mar 06, 2019 | 77.96 | 77.96 | 77.32 | 77.36 | 6,344 | -0.74(-0.95%) |
Mar 05, 2019 | 78.26 | 78.30 | 77.97 | 78.10 | 49,986 | -0.14(-0.18%) |
Mar 04, 2019 | 78.76 | 78.76 | 77.55 | 78.25 | 15,175 | -0.35(-0.45%) |
Mar 01, 2019 | 78.52 | 78.60 | 78.20 | 78.60 | 8,447 | +0.59(+0.75%) |
Feb 28, 2019 | 78.26 | 78.26 | 77.79 | 78.01 | 11,159 | -0.35(-0.44%) |
Feb 27, 2019 | 78.35 | 78.46 | 78.21 | 78.36 | 15,306 | -0.02(-0.02%) |
Feb 26, 2019 | 78.55 | 78.80 | 78.37 | 78.37 | 7,209 | -0.17(-0.22%) |
Feb 25, 2019 | 78.98 | 78.98 | 78.51 | 78.55 | 13,449 | +0.21(+0.27%) |
Feb 22, 2019 | 78.23 | 78.34 | 78.10 | 78.34 | 29,998 | +0.03(+0.04%) |
Feb 21, 2019 | 78.74 | 78.90 | 78.09 | 78.31 | 15,560 | -0.59(-0.75%) |
Feb 20, 2019 | 78.52 | 79.14 | 78.52 | 78.90 | 9,623 | +0.31(+0.40%) |
Feb 19, 2019 | 78.09 | 78.81 | 78.00 | 78.59 | 10,040 | +0.47(+0.60%) |
Feb 15, 2019 | 78.09 | 78.14 | 77.96 | 78.12 | 11,062 | +0.58(+0.75%) |
Feb 14, 2019 | 77.23 | 77.77 | 77.23 | 77.53 | 19,597 | -0.50(-0.64%) |
Feb 13, 2019 | 77.69 | 78.09 | 77.68 | 78.03 | 11,545 | +0.45(+0.58%) |
Feb 12, 2019 | 77.23 | 77.63 | 77.11 | 77.58 | 14,118 | +0.99(+1.29%) |
Feb 11, 2019 | 76.57 | 76.60 | 76.34 | 76.59 | 13,755 | +0.13(+0.18%) |
Feb 08, 2019 | 76.22 | 76.46 | 75.78 | 76.46 | 12,580 | -0.02(-0.02%) |
Feb 07, 2019 | 76.96 | 77.19 | 75.95 | 76.48 | 21,204 | -0.85(-1.10%) |
Feb 06, 2019 | 77.32 | 77.53 | 77.30 | 77.32 | 25,966 | -0.08(-0.11%) |
Feb 05, 2019 | 77.17 | 77.52 | 77.09 | 77.41 | 17,050 | +0.21(+0.27%) |
Feb 04, 2019 | 76.87 | 77.19 | 76.58 | 77.19 | 10,949 | +0.15(+0.19%) |