Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.68 | 87.98 | 86.13 | 87.57 | 1,448,638 | +0.16(+0.19%) |
Apr 29, 2019 | 86.60 | 87.63 | 86.35 | 87.40 | 1,283,700 | +0.78(+0.90%) |
Apr 26, 2019 | 85.77 | 86.65 | 85.46 | 86.62 | 1,145,552 | +1.00(+1.17%) |
Apr 25, 2019 | 86.08 | 86.21 | 84.70 | 85.62 | 1,425,535 | -0.47(-0.55%) |
Apr 24, 2019 | 84.87 | 86.80 | 84.66 | 86.09 | 2,464,530 | +1.53(+1.80%) |
Apr 23, 2019 | 78.43 | 85.88 | 78.43 | 84.57 | 3,944,821 | +7.18(+9.27%) |
Apr 22, 2019 | 77.64 | 78.66 | 77.17 | 77.39 | 1,331,203 | -0.52(-0.66%) |
Apr 18, 2019 | 77.94 | 78.64 | 76.61 | 77.91 | 1,636,110 | +0.05(+0.06%) |
Apr 17, 2019 | 81.04 | 81.22 | 76.93 | 77.86 | 1,735,471 | -3.08(-3.81%) |
Apr 16, 2019 | 83.06 | 83.06 | 80.76 | 80.94 | 2,374,573 | -1.73(-2.09%) |
Apr 15, 2019 | 82.12 | 82.72 | 81.79 | 82.67 | 669,349 | +1.01(+1.23%) |
Apr 12, 2019 | 81.52 | 82.66 | 81.46 | 81.66 | 1,039,670 | +0.15(+0.18%) |
Apr 11, 2019 | 82.44 | 82.44 | 81.27 | 81.52 | 1,222,147 | -0.59(-0.72%) |
Apr 10, 2019 | 81.77 | 82.31 | 81.28 | 82.11 | 874,297 | +0.38(+0.47%) |
Apr 09, 2019 | 81.85 | 82.25 | 81.53 | 81.72 | 668,505 | -0.48(-0.59%) |
Apr 08, 2019 | 82.30 | 82.53 | 81.41 | 82.21 | 819,336 | -0.26(-0.32%) |
Apr 05, 2019 | 82.23 | 82.58 | 81.79 | 82.47 | 1,428,748 | +0.25(+0.31%) |
Apr 04, 2019 | 81.75 | 82.22 | 81.37 | 82.22 | 801,891 | +0.41(+0.50%) |
Apr 03, 2019 | 82.47 | 82.48 | 81.33 | 81.81 | 1,011,979 | -0.32(-0.38%) |
Apr 02, 2019 | 82.65 | 82.68 | 81.03 | 82.12 | 1,592,228 | +0.70(+0.87%) |
Apr 01, 2019 | 81.61 | 82.06 | 81.14 | 81.42 | 1,211,761 | +0.20(+0.24%) |
Mar 29, 2019 | 80.51 | 81.43 | 80.42 | 81.22 | 1,502,878 | +0.79(+0.98%) |
Mar 28, 2019 | 80.07 | 80.50 | 79.54 | 80.44 | 709,493 | +0.49(+0.61%) |
Mar 27, 2019 | 79.76 | 80.35 | 79.21 | 79.95 | 959,009 | -0.14(-0.17%) |
Mar 26, 2019 | 80.13 | 80.59 | 79.70 | 80.08 | 746,968 | +0.19(+0.24%) |
Mar 25, 2019 | 80.54 | 80.54 | 79.12 | 79.89 | 1,458,868 | -0.71(-0.89%) |
Mar 22, 2019 | 80.83 | 81.69 | 79.94 | 80.61 | 1,422,281 | -0.34(-0.42%) |
Mar 21, 2019 | 79.79 | 81.23 | 79.79 | 80.95 | 764,286 | +0.89(+1.12%) |
Mar 20, 2019 | 80.56 | 81.09 | 79.70 | 80.06 | 1,394,923 | -0.70(-0.87%) |
Mar 19, 2019 | 80.40 | 81.81 | 80.33 | 80.76 | 2,142,247 | +0.64(+0.80%) |
Mar 18, 2019 | 79.39 | 80.14 | 79.39 | 80.12 | 1,248,936 | +0.23(+0.28%) |
Mar 15, 2019 | 79.62 | 80.80 | 79.62 | 79.89 | 1,720,643 | +0.50(+0.63%) |
Mar 14, 2019 | 79.76 | 79.88 | 79.01 | 79.40 | 1,823,098 | -0.37(-0.46%) |
Mar 13, 2019 | 78.89 | 80.42 | 78.35 | 79.77 | 1,736,568 | +1.35(+1.73%) |
Mar 12, 2019 | 77.48 | 78.86 | 77.45 | 78.41 | 1,283,337 | +1.24(+1.60%) |
Mar 11, 2019 | 76.43 | 77.25 | 75.92 | 77.18 | 1,647,287 | +0.97(+1.27%) |
Mar 08, 2019 | 74.84 | 76.24 | 74.71 | 76.21 | 2,252,822 | +1.03(+1.37%) |
Mar 07, 2019 | 75.37 | 75.84 | 74.60 | 75.18 | 1,781,576 | -0.10(-0.13%) |
Mar 06, 2019 | 76.96 | 76.96 | 75.05 | 75.28 | 1,597,138 | -1.59(-2.07%) |
Mar 05, 2019 | 77.57 | 77.62 | 76.72 | 76.87 | 1,503,251 | -0.56(-0.72%) |
Mar 04, 2019 | 78.41 | 78.42 | 76.79 | 77.43 | 1,600,304 | -0.62(-0.80%) |
Mar 01, 2019 | 78.75 | 79.20 | 77.71 | 78.05 | 1,083,068 | -0.13(-0.16%) |
Feb 28, 2019 | 77.73 | 78.58 | 77.71 | 78.18 | 1,321,478 | +0.45(+0.58%) |
Feb 27, 2019 | 78.14 | 78.18 | 77.44 | 77.73 | 1,936,085 | -0.80(-1.02%) |
Feb 26, 2019 | 78.64 | 78.89 | 77.80 | 78.53 | 1,687,338 | -0.23(-0.29%) |
Feb 25, 2019 | 79.69 | 79.98 | 78.72 | 78.76 | 1,072,954 | -0.55(-0.69%) |
Feb 22, 2019 | 79.36 | 79.69 | 78.82 | 79.31 | 1,058,491 | -0.01(-0.01%) |
Feb 21, 2019 | 80.33 | 80.50 | 78.90 | 79.32 | 1,192,502 | -1.02(-1.27%) |
Feb 20, 2019 | 79.34 | 80.79 | 78.92 | 80.34 | 1,770,361 | +0.80(+1.01%) |
Feb 19, 2019 | 79.32 | 80.84 | 78.83 | 79.53 | 2,876,061 | +0.22(+0.27%) |
Feb 15, 2019 | 77.72 | 79.53 | 76.97 | 79.32 | 2,324,562 | +2.09(+2.70%) |
Feb 14, 2019 | 76.31 | 78.15 | 76.01 | 77.23 | 4,160,652 | -3.96(-4.87%) |
Feb 13, 2019 | 80.99 | 81.43 | 80.27 | 81.19 | 1,522,349 | +0.56(+0.69%) |
Feb 12, 2019 | 80.01 | 81.14 | 79.69 | 80.63 | 1,169,547 | +0.91(+1.14%) |
Feb 11, 2019 | 80.36 | 80.60 | 79.67 | 79.71 | 1,741,275 | -0.76(-0.94%) |
Feb 08, 2019 | 80.85 | 81.04 | 79.04 | 80.47 | 1,192,117 | -0.59(-0.72%) |
Feb 07, 2019 | 79.47 | 81.06 | 79.47 | 81.06 | 1,757,439 | +1.88(+2.37%) |
Feb 06, 2019 | 79.02 | 79.69 | 78.76 | 79.18 | 1,165,552 | +0.15(+0.19%) |
Feb 05, 2019 | 79.65 | 80.12 | 78.85 | 79.03 | 1,294,323 | -0.40(-0.50%) |
Feb 04, 2019 | 79.21 | 79.60 | 78.73 | 79.42 | 773,468 | +0.23(+0.29%) |