Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 88.50 | 89.67 | 86.46 | 89.45 | 812,700 | +0.92(+1.04%) |
Apr 29, 2019 | 86.98 | 90.15 | 86.64 | 88.53 | 527,217 | +1.47(+1.69%) |
Apr 26, 2019 | 87.95 | 88.45 | 84.95 | 87.06 | 845,600 | -0.82(-0.93%) |
Apr 25, 2019 | 84.90 | 88.01 | 83.50 | 87.88 | 650,464 | +2.51(+2.94%) |
Apr 24, 2019 | 87.33 | 87.33 | 84.67 | 85.37 | 346,836 | -2.04(-2.33%) |
Apr 23, 2019 | 83.24 | 88.27 | 82.89 | 87.41 | 609,798 | +4.25(+5.11%) |
Apr 22, 2019 | 81.45 | 83.83 | 80.49 | 83.16 | 712,807 | +1.09(+1.33%) |
Apr 18, 2019 | 85.06 | 86.23 | 79.79 | 82.07 | 1,376,400 | -2.82(-3.32%) |
Apr 17, 2019 | 89.08 | 89.74 | 83.58 | 84.89 | 867,241 | -3.67(-4.14%) |
Apr 16, 2019 | 88.96 | 90.74 | 88.43 | 88.56 | 450,172 | +0.03(+0.03%) |
Apr 15, 2019 | 91.23 | 92.90 | 87.39 | 88.53 | 720,635 | -1.28(-1.43%) |
Apr 12, 2019 | 89.36 | 90.25 | 88.12 | 89.81 | 787,200 | +1.71(+1.94%) |
Apr 11, 2019 | 91.25 | 91.92 | 87.02 | 88.10 | 854,440 | -2.79(-3.07%) |
Apr 10, 2019 | 89.81 | 92.47 | 89.59 | 90.89 | 650,539 | +1.98(+2.23%) |
Apr 09, 2019 | 90.99 | 91.60 | 88.60 | 88.91 | 900,740 | -1.26(-1.40%) |
Apr 08, 2019 | 93.00 | 93.89 | 88.59 | 90.17 | 1,025,209 | -2.62(-2.82%) |
Apr 05, 2019 | 91.67 | 93.00 | 91.27 | 92.79 | 752,200 | +1.34(+1.47%) |
Apr 04, 2019 | 92.13 | 93.00 | 90.67 | 91.45 | 417,745 | -0.61(-0.66%) |
Apr 03, 2019 | 93.31 | 93.41 | 91.41 | 92.06 | 732,709 | -0.51(-0.55%) |
Apr 02, 2019 | 92.00 | 93.31 | 91.35 | 92.57 | 415,153 | +0.74(+0.81%) |
Apr 01, 2019 | 94.36 | 96.08 | 91.29 | 91.83 | 699,417 | -1.62(-1.73%) |
Mar 29, 2019 | 90.19 | 93.95 | 90.19 | 93.45 | 1,275,000 | +2.84(+3.13%) |
Mar 28, 2019 | 86.53 | 91.08 | 86.33 | 90.61 | 717,710 | +4.26(+4.93%) |
Mar 27, 2019 | 87.46 | 88.20 | 84.67 | 86.35 | 625,388 | -0.79(-0.91%) |
Mar 26, 2019 | 84.98 | 87.41 | 84.28 | 87.14 | 528,344 | +2.97(+3.53%) |
Mar 25, 2019 | 84.27 | 85.92 | 82.52 | 84.17 | 506,354 | -0.35(-0.41%) |
Mar 22, 2019 | 90.07 | 90.45 | 84.29 | 84.52 | 764,400 | -6.22(-6.85%) |
Mar 21, 2019 | 88.13 | 91.33 | 87.91 | 90.74 | 511,218 | +2.06(+2.32%) |
Mar 20, 2019 | 88.62 | 90.00 | 86.69 | 88.68 | 520,085 | +0.05(+0.06%) |
Mar 19, 2019 | 90.40 | 90.92 | 87.99 | 88.63 | 428,421 | -1.61(-1.78%) |
Mar 18, 2019 | 91.68 | 92.43 | 88.75 | 90.24 | 622,206 | -1.19(-1.30%) |
Mar 15, 2019 | 88.41 | 91.66 | 88.03 | 91.43 | 1,096,500 | +3.09(+3.50%) |
Mar 14, 2019 | 91.41 | 92.73 | 88.23 | 88.34 | 457,323 | -3.42(-3.73%) |
Mar 13, 2019 | 88.20 | 92.05 | 87.97 | 91.76 | 625,642 | +3.79(+4.31%) |
Mar 12, 2019 | 88.05 | 89.60 | 86.59 | 87.97 | 601,753 | +0.12(+0.14%) |
Mar 11, 2019 | 83.50 | 88.18 | 83.46 | 87.85 | 703,320 | +4.58(+5.50%) |
Mar 08, 2019 | 82.77 | 83.74 | 81.30 | 83.27 | 553,900 | -0.10(-0.12%) |
Mar 07, 2019 | 85.15 | 85.44 | 82.85 | 83.37 | 589,402 | -1.38(-1.63%) |
Mar 06, 2019 | 85.46 | 87.12 | 83.03 | 84.75 | 2,301,007 | -3.56(-4.03%) |
Mar 05, 2019 | 88.16 | 90.33 | 87.35 | 88.31 | 849,885 | +3.31(+3.89%) |
Mar 04, 2019 | 86.05 | 86.40 | 82.66 | 85.00 | 717,821 | -0.37(-0.43%) |
Mar 01, 2019 | 85.71 | 85.99 | 84.90 | 85.37 | 537,800 | +0.37(+0.44%) |
Feb 28, 2019 | 84.89 | 86.21 | 83.04 | 85.00 | 679,185 | +0.00(+0.00%) |
Feb 27, 2019 | 81.40 | 85.20 | 81.04 | 85.00 | 689,034 | +3.30(+4.04%) |
Feb 26, 2019 | 81.20 | 82.57 | 80.50 | 81.70 | 634,374 | +0.08(+0.10%) |
Feb 25, 2019 | 78.79 | 81.71 | 78.55 | 81.62 | 513,766 | +3.44(+4.40%) |
Feb 22, 2019 | 76.32 | 78.42 | 76.21 | 78.18 | 610,500 | +1.97(+2.58%) |
Feb 21, 2019 | 77.36 | 78.37 | 75.25 | 76.21 | 816,655 | -1.54(-1.98%) |
Feb 20, 2019 | 80.60 | 81.30 | 77.35 | 77.75 | 744,637 | -2.63(-3.27%) |
Feb 19, 2019 | 83.57 | 85.33 | 80.23 | 80.38 | 788,957 | -3.15(-3.77%) |
Feb 15, 2019 | 83.34 | 83.76 | 82.02 | 83.53 | 542,200 | +0.50(+0.60%) |
Feb 14, 2019 | 84.31 | 84.74 | 82.85 | 83.03 | 397,986 | -1.36(-1.61%) |
Feb 13, 2019 | 84.55 | 85.69 | 83.65 | 84.39 | 694,342 | +0.56(+0.67%) |
Feb 12, 2019 | 81.14 | 83.96 | 79.95 | 83.83 | 592,482 | +3.02(+3.74%) |
Feb 11, 2019 | 78.00 | 80.86 | 76.88 | 80.81 | 746,781 | +3.12(+4.02%) |
Feb 08, 2019 | 82.34 | 82.34 | 74.29 | 77.69 | 1,637,800 | -3.11(-3.85%) |
Feb 07, 2019 | 81.57 | 82.65 | 80.11 | 80.80 | 1,003,121 | -0.96(-1.17%) |
Feb 06, 2019 | 81.92 | 83.07 | 80.77 | 81.76 | 955,706 | -0.54(-0.66%) |
Feb 05, 2019 | 85.32 | 86.45 | 81.51 | 82.30 | 749,465 | -2.93(-3.44%) |
Feb 04, 2019 | 85.00 | 85.33 | 84.18 | 85.23 | 353,611 | +0.65(+0.77%) |