Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.00 | 78.12 | 76.77 | 77.66 | 65,602 | -0.17(-0.22%) |
Apr 29, 2019 | 76.89 | 78.50 | 76.03 | 77.83 | 112,811 | +0.98(+1.28%) |
Apr 26, 2019 | 76.62 | 77.44 | 75.68 | 76.85 | 78,400 | -0.17(-0.22%) |
Apr 25, 2019 | 75.48 | 77.50 | 74.85 | 77.02 | 256,267 | +1.43(+1.89%) |
Apr 24, 2019 | 76.28 | 78.21 | 73.69 | 75.59 | 129,728 | -0.52(-0.68%) |
Apr 23, 2019 | 74.64 | 77.26 | 73.81 | 76.11 | 84,904 | +1.47(+1.97%) |
Apr 22, 2019 | 74.12 | 74.93 | 73.69 | 74.64 | 80,220 | +0.20(+0.27%) |
Apr 18, 2019 | 73.32 | 76.00 | 72.56 | 74.44 | 78,000 | +1.04(+1.42%) |
Apr 17, 2019 | 74.93 | 75.86 | 71.50 | 73.40 | 91,084 | -1.26(-1.69%) |
Apr 16, 2019 | 76.10 | 76.46 | 74.00 | 74.66 | 64,892 | -1.21(-1.59%) |
Apr 15, 2019 | 76.06 | 77.90 | 75.25 | 75.87 | 65,843 | -0.01(-0.01%) |
Apr 12, 2019 | 78.12 | 78.13 | 75.20 | 75.88 | 37,000 | -1.72(-2.22%) |
Apr 11, 2019 | 79.31 | 79.31 | 77.50 | 77.60 | 33,436 | -1.78(-2.24%) |
Apr 10, 2019 | 77.62 | 81.89 | 77.28 | 79.38 | 70,832 | +1.91(+2.47%) |
Apr 09, 2019 | 79.49 | 79.50 | 76.83 | 77.47 | 85,157 | -2.50(-3.13%) |
Apr 08, 2019 | 78.08 | 80.22 | 76.61 | 79.97 | 55,542 | +1.88(+2.41%) |
Apr 05, 2019 | 81.62 | 81.62 | 77.88 | 78.09 | 248,500 | -3.39(-4.16%) |
Apr 04, 2019 | 83.25 | 83.25 | 80.91 | 81.48 | 48,652 | -1.76(-2.11%) |
Apr 03, 2019 | 84.44 | 84.44 | 82.04 | 83.24 | 23,946 | -0.64(-0.76%) |
Apr 02, 2019 | 84.82 | 85.32 | 82.81 | 83.88 | 55,633 | -0.97(-1.14%) |
Apr 01, 2019 | 85.03 | 85.56 | 83.29 | 84.85 | 70,220 | -0.27(-0.32%) |
Mar 29, 2019 | 84.21 | 86.17 | 82.91 | 85.12 | 112,000 | +1.55(+1.85%) |
Mar 28, 2019 | 86.14 | 86.99 | 82.32 | 83.57 | 72,314 | -2.17(-2.53%) |
Mar 27, 2019 | 87.80 | 87.82 | 83.61 | 85.74 | 64,744 | -2.06(-2.35%) |
Mar 26, 2019 | 85.97 | 87.98 | 84.48 | 87.80 | 73,428 | +2.48(+2.91%) |
Mar 25, 2019 | 82.03 | 86.19 | 79.54 | 85.32 | 78,850 | +3.30(+4.02%) |
Mar 22, 2019 | 85.79 | 85.79 | 81.80 | 82.02 | 67,900 | -3.88(-4.52%) |
Mar 21, 2019 | 83.78 | 88.06 | 83.78 | 85.90 | 67,574 | +2.39(+2.86%) |
Mar 20, 2019 | 82.54 | 85.29 | 81.39 | 83.51 | 77,472 | +1.30(+1.58%) |
Mar 19, 2019 | 82.00 | 82.91 | 80.52 | 82.21 | 40,267 | +0.62(+0.76%) |
Mar 18, 2019 | 80.87 | 82.28 | 80.22 | 81.59 | 57,440 | +0.75(+0.93%) |
Mar 15, 2019 | 80.22 | 80.99 | 79.93 | 80.84 | 145,700 | +0.66(+0.82%) |
Mar 14, 2019 | 80.01 | 80.51 | 79.78 | 80.18 | 35,914 | +0.17(+0.21%) |
Mar 13, 2019 | 79.77 | 80.94 | 79.00 | 80.01 | 32,381 | +0.50(+0.63%) |
Mar 12, 2019 | 78.35 | 79.53 | 77.80 | 79.51 | 30,499 | +1.15(+1.47%) |
Mar 11, 2019 | 77.51 | 78.50 | 76.39 | 78.36 | 37,369 | +0.84(+1.08%) |
Mar 08, 2019 | 76.15 | 78.36 | 75.92 | 77.52 | 73,600 | +0.52(+0.68%) |
Mar 07, 2019 | 77.12 | 77.78 | 75.89 | 77.00 | 64,615 | -0.30(-0.39%) |
Mar 06, 2019 | 81.18 | 81.27 | 75.74 | 77.30 | 128,954 | -3.61(-4.46%) |
Mar 05, 2019 | 83.99 | 84.14 | 80.56 | 80.91 | 94,157 | -2.68(-3.21%) |
Mar 04, 2019 | 84.67 | 85.40 | 82.03 | 83.59 | 123,519 | -1.18(-1.39%) |
Mar 01, 2019 | 82.57 | 85.62 | 81.69 | 84.77 | 110,900 | +2.98(+3.64%) |
Feb 28, 2019 | 82.85 | 84.74 | 81.11 | 81.79 | 151,995 | -1.57(-1.88%) |
Feb 27, 2019 | 82.30 | 83.99 | 80.02 | 83.36 | 187,165 | +0.44(+0.53%) |
Feb 26, 2019 | 82.00 | 92.25 | 81.51 | 82.92 | 862,949 | -13.58(-14.07%) |
Feb 25, 2019 | 99.00 | 99.23 | 96.12 | 96.50 | 59,784 | -2.06(-2.09%) |
Feb 22, 2019 | 97.06 | 98.75 | 96.11 | 98.56 | 96,300 | +1.56(+1.61%) |
Feb 21, 2019 | 98.51 | 99.20 | 95.67 | 97.00 | 56,221 | -1.97(-1.99%) |
Feb 20, 2019 | 98.25 | 101.50 | 98.25 | 98.97 | 84,505 | +0.34(+0.34%) |
Feb 19, 2019 | 97.84 | 99.40 | 97.84 | 98.63 | 65,382 | +0.68(+0.69%) |
Feb 15, 2019 | 98.10 | 99.50 | 97.57 | 97.95 | 56,700 | +0.28(+0.29%) |
Feb 14, 2019 | 98.00 | 99.13 | 96.69 | 97.67 | 59,057 | -0.96(-0.97%) |
Feb 13, 2019 | 97.81 | 98.75 | 96.04 | 98.63 | 39,233 | +2.03(+2.10%) |
Feb 12, 2019 | 96.50 | 97.48 | 95.24 | 96.60 | 39,008 | +0.81(+0.85%) |
Feb 11, 2019 | 95.86 | 97.93 | 94.51 | 95.79 | 39,335 | +0.46(+0.48%) |
Feb 08, 2019 | 95.50 | 97.79 | 94.67 | 95.33 | 50,500 | -0.50(-0.52%) |
Feb 07, 2019 | 97.58 | 100.60 | 95.11 | 95.83 | 31,851 | -2.37(-2.41%) |
Feb 06, 2019 | 99.12 | 99.92 | 97.29 | 98.20 | 21,740 | -0.91(-0.92%) |
Feb 05, 2019 | 99.27 | 100.37 | 98.89 | 99.11 | 29,222 | +0.00(+0.00%) |
Feb 04, 2019 | 99.35 | 102.09 | 98.32 | 99.11 | 98,001 | -0.23(-0.23%) |