Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.98 | 86.21 | 83.59 | 85.53 | 1,079,009 | -0.20(-0.23%) |
Apr 29, 2019 | 84.98 | 86.39 | 84.60 | 85.73 | 1,222,988 | +0.64(+0.75%) |
Apr 26, 2019 | 84.98 | 85.50 | 82.00 | 85.09 | 2,133,200 | -0.22(-0.26%) |
Apr 25, 2019 | 85.25 | 85.49 | 84.00 | 85.31 | 1,164,413 | -0.18(-0.21%) |
Apr 24, 2019 | 86.16 | 86.16 | 84.57 | 85.49 | 937,532 | -0.51(-0.59%) |
Apr 23, 2019 | 83.58 | 87.19 | 83.58 | 86.00 | 1,303,765 | +2.29(+2.74%) |
Apr 22, 2019 | 82.93 | 84.71 | 82.72 | 83.71 | 989,067 | +0.55(+0.66%) |
Apr 18, 2019 | 83.46 | 84.47 | 81.22 | 83.16 | 2,067,700 | +0.81(+0.98%) |
Apr 17, 2019 | 88.61 | 88.62 | 81.81 | 82.35 | 3,080,213 | -6.16(-6.96%) |
Apr 16, 2019 | 92.26 | 92.81 | 88.17 | 88.51 | 1,139,989 | -3.34(-3.64%) |
Apr 15, 2019 | 90.10 | 92.00 | 89.65 | 91.85 | 1,245,028 | +1.92(+2.13%) |
Apr 12, 2019 | 89.12 | 89.97 | 88.73 | 89.93 | 708,200 | +1.10(+1.24%) |
Apr 11, 2019 | 92.29 | 93.21 | 88.69 | 88.83 | 861,749 | -3.47(-3.76%) |
Apr 10, 2019 | 91.70 | 92.82 | 90.85 | 92.30 | 578,575 | +0.99(+1.08%) |
Apr 09, 2019 | 91.98 | 92.90 | 91.18 | 91.31 | 540,983 | -1.07(-1.16%) |
Apr 08, 2019 | 93.76 | 93.76 | 90.74 | 92.38 | 579,776 | -1.52(-1.62%) |
Apr 05, 2019 | 93.03 | 94.00 | 92.71 | 93.90 | 799,200 | +1.52(+1.65%) |
Apr 04, 2019 | 92.18 | 93.92 | 91.84 | 92.38 | 946,446 | +0.49(+0.53%) |
Apr 03, 2019 | 91.83 | 92.42 | 91.04 | 91.89 | 1,409,039 | +0.66(+0.72%) |
Apr 02, 2019 | 89.43 | 91.83 | 87.83 | 91.23 | 1,409,437 | +1.80(+2.01%) |
Apr 01, 2019 | 89.00 | 90.22 | 88.39 | 89.43 | 939,902 | +0.60(+0.68%) |
Mar 29, 2019 | 88.72 | 89.21 | 87.82 | 88.83 | 871,100 | +1.02(+1.16%) |
Mar 28, 2019 | 88.03 | 89.27 | 87.20 | 87.81 | 860,141 | -0.13(-0.15%) |
Mar 27, 2019 | 89.76 | 90.00 | 87.22 | 87.94 | 652,580 | -1.72(-1.92%) |
Mar 26, 2019 | 89.31 | 89.95 | 88.61 | 89.66 | 932,384 | +1.11(+1.25%) |
Mar 25, 2019 | 87.86 | 88.73 | 86.62 | 88.55 | 1,173,077 | +0.50(+0.57%) |
Mar 22, 2019 | 90.25 | 90.83 | 87.97 | 88.05 | 1,009,700 | -2.73(-3.01%) |
Mar 21, 2019 | 89.48 | 91.20 | 88.81 | 90.78 | 1,110,929 | +0.82(+0.91%) |
Mar 20, 2019 | 91.42 | 91.82 | 89.75 | 89.96 | 956,060 | -1.48(-1.62%) |
Mar 19, 2019 | 93.92 | 93.92 | 91.14 | 91.44 | 1,091,381 | -1.92(-2.06%) |
Mar 18, 2019 | 94.09 | 94.64 | 92.91 | 93.36 | 651,075 | -1.17(-1.24%) |
Mar 15, 2019 | 94.40 | 94.79 | 93.12 | 94.53 | 1,452,900 | +0.03(+0.03%) |
Mar 14, 2019 | 95.26 | 95.85 | 94.42 | 94.50 | 741,176 | -0.66(-0.69%) |
Mar 13, 2019 | 94.05 | 95.32 | 93.08 | 95.16 | 934,785 | +2.12(+2.28%) |
Mar 12, 2019 | 91.45 | 94.02 | 91.21 | 93.04 | 669,512 | +1.77(+1.94%) |
Mar 11, 2019 | 89.71 | 91.41 | 88.70 | 91.27 | 632,971 | +1.28(+1.42%) |
Mar 08, 2019 | 90.44 | 91.38 | 89.60 | 89.99 | 701,100 | -1.32(-1.45%) |
Mar 07, 2019 | 90.78 | 92.15 | 89.21 | 91.31 | 957,246 | +0.26(+0.29%) |
Mar 06, 2019 | 92.51 | 92.51 | 90.50 | 91.05 | 938,228 | -1.63(-1.76%) |
Mar 05, 2019 | 93.14 | 94.61 | 92.05 | 92.68 | 715,893 | -0.46(-0.49%) |
Mar 04, 2019 | 95.00 | 96.20 | 91.83 | 93.14 | 1,087,348 | -1.62(-1.71%) |
Mar 01, 2019 | 93.85 | 94.78 | 93.50 | 94.76 | 831,500 | +1.50(+1.61%) |
Feb 28, 2019 | 93.45 | 94.39 | 92.50 | 93.26 | 851,330 | -0.51(-0.54%) |
Feb 27, 2019 | 91.78 | 94.24 | 91.50 | 93.77 | 938,989 | +1.60(+1.74%) |
Feb 26, 2019 | 91.29 | 93.46 | 91.00 | 92.17 | 847,680 | +0.81(+0.89%) |
Feb 25, 2019 | 93.38 | 95.00 | 90.94 | 91.36 | 2,540,000 | +3.49(+3.97%) |
Feb 22, 2019 | 86.14 | 89.30 | 84.01 | 87.87 | 2,367,400 | -0.94(-1.06%) |
Feb 21, 2019 | 90.12 | 91.33 | 88.51 | 88.81 | 1,014,722 | -1.85(-2.04%) |
Feb 20, 2019 | 92.00 | 92.79 | 89.08 | 90.66 | 1,232,268 | -1.19(-1.30%) |
Feb 19, 2019 | 93.78 | 94.49 | 91.73 | 91.85 | 974,090 | -2.14(-2.28%) |
Feb 15, 2019 | 94.18 | 94.60 | 93.22 | 93.99 | 1,096,100 | +0.52(+0.56%) |
Feb 14, 2019 | 95.20 | 95.72 | 92.79 | 93.47 | 831,692 | -1.78(-1.87%) |
Feb 13, 2019 | 95.71 | 96.85 | 94.74 | 95.25 | 708,014 | +0.02(+0.02%) |
Feb 12, 2019 | 93.47 | 95.40 | 93.35 | 95.23 | 767,321 | +2.58(+2.78%) |
Feb 11, 2019 | 94.35 | 94.69 | 92.06 | 92.65 | 789,044 | -1.63(-1.73%) |
Feb 08, 2019 | 93.23 | 94.69 | 93.01 | 94.28 | 603,900 | +0.52(+0.55%) |
Feb 07, 2019 | 95.53 | 95.84 | 92.95 | 93.76 | 778,609 | -2.19(-2.28%) |
Feb 06, 2019 | 97.70 | 97.94 | 95.61 | 95.95 | 742,637 | -1.63(-1.67%) |
Feb 05, 2019 | 98.63 | 100.13 | 97.28 | 97.58 | 762,787 | -0.82(-0.83%) |
Feb 04, 2019 | 98.35 | 98.81 | 97.29 | 98.40 | 469,979 | -0.22(-0.22%) |