Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.10 | 77.67 | 74.41 | 76.31 | 305,279 | -0.76(-0.99%) |
Apr 29, 2019 | 77.25 | 79.14 | 76.67 | 77.07 | 344,104 | +0.21(+0.27%) |
Apr 26, 2019 | 74.50 | 77.20 | 72.69 | 76.86 | 268,300 | +2.74(+3.70%) |
Apr 25, 2019 | 73.23 | 74.72 | 72.70 | 74.12 | 395,522 | +0.47(+0.64%) |
Apr 24, 2019 | 71.11 | 73.80 | 70.83 | 73.65 | 406,238 | +2.42(+3.40%) |
Apr 23, 2019 | 69.03 | 72.44 | 68.40 | 71.23 | 571,778 | +2.47(+3.59%) |
Apr 22, 2019 | 68.77 | 69.39 | 67.71 | 68.76 | 419,084 | -0.16(-0.23%) |
Apr 18, 2019 | 68.39 | 69.31 | 66.60 | 68.92 | 517,900 | +0.51(+0.75%) |
Apr 17, 2019 | 70.00 | 70.05 | 66.07 | 68.41 | 474,950 | -1.02(-1.47%) |
Apr 16, 2019 | 70.00 | 71.83 | 69.21 | 69.43 | 606,646 | -0.31(-0.44%) |
Apr 15, 2019 | 70.65 | 71.39 | 69.38 | 69.74 | 235,730 | -1.00(-1.41%) |
Apr 12, 2019 | 72.82 | 72.82 | 70.69 | 70.74 | 283,700 | -1.45(-2.01%) |
Apr 11, 2019 | 73.74 | 74.06 | 70.83 | 72.19 | 270,860 | -1.32(-1.80%) |
Apr 10, 2019 | 72.08 | 73.67 | 71.43 | 73.51 | 343,850 | +1.74(+2.42%) |
Apr 09, 2019 | 70.86 | 72.85 | 70.86 | 71.77 | 355,835 | +0.39(+0.55%) |
Apr 08, 2019 | 71.08 | 71.50 | 69.11 | 71.38 | 272,274 | -0.09(-0.13%) |
Apr 05, 2019 | 71.25 | 73.73 | 70.62 | 71.47 | 396,500 | +0.54(+0.76%) |
Apr 04, 2019 | 72.29 | 72.55 | 69.86 | 70.93 | 1,192,806 | -1.43(-1.98%) |
Apr 03, 2019 | 72.62 | 74.44 | 71.00 | 72.36 | 1,265,200 | +3.02(+4.36%) |
Apr 02, 2019 | 68.00 | 69.79 | 65.49 | 69.34 | 968,192 | +1.29(+1.90%) |
Apr 01, 2019 | 75.34 | 75.85 | 67.74 | 68.05 | 998,041 | -6.91(-9.22%) |
Mar 29, 2019 | 74.00 | 75.97 | 73.05 | 74.96 | 717,000 | +1.72(+2.35%) |
Mar 28, 2019 | 74.32 | 75.13 | 71.18 | 73.24 | 674,729 | -1.01(-1.36%) |
Mar 27, 2019 | 80.33 | 80.33 | 67.41 | 74.25 | 3,706,370 | -6.49(-8.04%) |
Mar 26, 2019 | 85.33 | 86.46 | 80.51 | 80.74 | 686,233 | -4.08(-4.81%) |
Mar 25, 2019 | 84.69 | 86.02 | 82.94 | 84.82 | 455,345 | -0.12(-0.14%) |
Mar 22, 2019 | 90.39 | 90.46 | 84.83 | 84.94 | 410,800 | -6.28(-6.88%) |
Mar 21, 2019 | 91.66 | 93.06 | 90.61 | 91.22 | 228,880 | -0.49(-0.53%) |
Mar 20, 2019 | 93.72 | 94.50 | 91.52 | 91.71 | 298,541 | -2.30(-2.45%) |
Mar 19, 2019 | 91.83 | 94.25 | 90.56 | 94.01 | 435,996 | +2.75(+3.01%) |
Mar 18, 2019 | 91.04 | 94.14 | 90.51 | 91.26 | 566,807 | +0.82(+0.91%) |
Mar 15, 2019 | 88.53 | 91.08 | 87.01 | 90.44 | 795,300 | +2.05(+2.32%) |
Mar 14, 2019 | 87.27 | 89.16 | 86.72 | 88.39 | 473,577 | +1.05(+1.20%) |
Mar 13, 2019 | 82.70 | 89.07 | 79.00 | 87.34 | 1,944,642 | +0.08(+0.09%) |
Mar 12, 2019 | 87.85 | 89.02 | 85.58 | 87.26 | 793,256 | -0.16(-0.18%) |
Mar 11, 2019 | 88.76 | 89.05 | 87.15 | 87.42 | 415,171 | -0.76(-0.86%) |
Mar 08, 2019 | 88.97 | 90.00 | 86.74 | 88.18 | 477,500 | -1.71(-1.90%) |
Mar 07, 2019 | 91.54 | 91.76 | 89.57 | 89.89 | 283,714 | -1.70(-1.86%) |
Mar 06, 2019 | 94.81 | 95.72 | 91.10 | 91.59 | 377,000 | -3.59(-3.77%) |
Mar 05, 2019 | 94.12 | 95.38 | 92.75 | 95.18 | 355,640 | +1.03(+1.09%) |
Mar 04, 2019 | 96.00 | 97.00 | 91.94 | 94.15 | 537,222 | -3.19(-3.28%) |
Mar 01, 2019 | 96.50 | 98.07 | 95.00 | 97.34 | 254,300 | +1.55(+1.62%) |
Feb 28, 2019 | 95.51 | 96.59 | 94.16 | 95.79 | 222,730 | -0.22(-0.23%) |
Feb 27, 2019 | 96.26 | 98.13 | 94.57 | 96.01 | 241,767 | -0.43(-0.45%) |
Feb 26, 2019 | 96.45 | 97.23 | 94.81 | 96.44 | 282,138 | -0.04(-0.04%) |
Feb 25, 2019 | 96.00 | 97.39 | 93.83 | 96.48 | 393,742 | +1.13(+1.19%) |
Feb 22, 2019 | 93.35 | 96.34 | 93.10 | 95.35 | 263,400 | +2.12(+2.27%) |
Feb 21, 2019 | 93.39 | 93.59 | 91.27 | 93.23 | 204,019 | -0.40(-0.43%) |
Feb 20, 2019 | 88.20 | 93.86 | 88.20 | 93.63 | 361,327 | +1.87(+2.04%) |
Feb 19, 2019 | 92.66 | 93.87 | 90.47 | 91.76 | 326,919 | -2.03(-2.16%) |
Feb 15, 2019 | 90.52 | 94.44 | 89.86 | 93.79 | 473,900 | +3.28(+3.62%) |
Feb 14, 2019 | 89.95 | 92.40 | 88.06 | 90.51 | 459,069 | -0.03(-0.03%) |
Feb 13, 2019 | 90.10 | 96.69 | 90.10 | 90.54 | 1,133,095 | +6.22(+7.38%) |
Feb 12, 2019 | 84.06 | 86.34 | 82.54 | 84.32 | 567,777 | +1.13(+1.36%) |
Feb 11, 2019 | 83.51 | 85.70 | 82.11 | 83.19 | 309,412 | +0.22(+0.27%) |
Feb 08, 2019 | 81.28 | 83.33 | 81.17 | 82.97 | 231,100 | +1.10(+1.34%) |
Feb 07, 2019 | 83.25 | 83.50 | 79.82 | 81.87 | 338,757 | -2.19(-2.61%) |
Feb 06, 2019 | 84.15 | 85.22 | 82.55 | 84.06 | 256,693 | -0.16(-0.19%) |
Feb 05, 2019 | 84.46 | 85.67 | 84.00 | 84.22 | 166,243 | +0.22(+0.26%) |
Feb 04, 2019 | 84.12 | 85.59 | 83.13 | 84.00 | 299,213 | -0.10(-0.12%) |