Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.58 | 92.04 | 84.91 | 87.52 | 2,287,577 | -8.93(-9.26%) |
Apr 29, 2019 | 97.56 | 98.08 | 96.23 | 96.45 | 570,266 | -1.25(-1.28%) |
Apr 26, 2019 | 95.94 | 97.80 | 94.56 | 97.70 | 462,555 | +0.82(+0.84%) |
Apr 25, 2019 | 98.11 | 99.87 | 96.45 | 96.88 | 467,097 | +0.00(+0.00%) |
Apr 24, 2019 | 96.83 | 99.53 | 96.20 | 96.88 | 397,618 | +0.05(+0.05%) |
Apr 23, 2019 | 96.30 | 97.50 | 95.68 | 96.83 | 302,990 | +0.58(+0.60%) |
Apr 22, 2019 | 96.03 | 96.69 | 95.71 | 96.26 | 405,354 | -0.35(-0.36%) |
Apr 18, 2019 | 97.14 | 97.60 | 95.93 | 96.60 | 300,640 | -0.32(-0.33%) |
Apr 17, 2019 | 97.60 | 98.06 | 95.66 | 96.92 | 389,129 | +0.74(+0.77%) |
Apr 16, 2019 | 94.53 | 97.05 | 94.53 | 96.18 | 449,910 | +2.45(+2.62%) |
Apr 15, 2019 | 95.68 | 96.12 | 93.26 | 93.73 | 301,998 | -1.93(-2.02%) |
Apr 12, 2019 | 94.34 | 95.77 | 93.33 | 95.66 | 445,396 | +1.79(+1.91%) |
Apr 11, 2019 | 94.00 | 95.24 | 93.76 | 93.87 | 523,399 | +0.07(+0.07%) |
Apr 10, 2019 | 93.72 | 93.95 | 92.53 | 93.81 | 637,877 | +0.38(+0.41%) |
Apr 09, 2019 | 94.67 | 94.67 | 93.07 | 93.42 | 441,424 | -2.00(-2.10%) |
Apr 08, 2019 | 95.12 | 95.43 | 94.07 | 95.42 | 351,070 | +0.14(+0.15%) |
Apr 05, 2019 | 94.90 | 95.92 | 94.58 | 95.28 | 694,040 | +0.91(+0.97%) |
Apr 04, 2019 | 94.64 | 95.71 | 93.46 | 94.36 | 549,561 | -0.42(-0.45%) |
Apr 03, 2019 | 92.79 | 96.15 | 92.36 | 94.79 | 1,227,629 | +3.63(+3.98%) |
Apr 02, 2019 | 91.32 | 91.32 | 90.08 | 91.16 | 651,443 | +0.36(+0.39%) |
Apr 01, 2019 | 90.65 | 91.25 | 90.11 | 90.81 | 862,848 | +1.33(+1.48%) |
Mar 29, 2019 | 87.75 | 89.64 | 87.25 | 89.48 | 729,606 | +3.04(+3.52%) |
Mar 28, 2019 | 85.86 | 87.22 | 85.17 | 86.44 | 378,601 | +0.76(+0.89%) |
Mar 27, 2019 | 85.80 | 86.36 | 84.04 | 85.68 | 717,661 | -0.15(-0.18%) |
Mar 26, 2019 | 86.21 | 86.68 | 84.92 | 85.83 | 596,410 | +0.78(+0.92%) |
Mar 25, 2019 | 87.12 | 87.66 | 84.39 | 85.05 | 1,185,575 | -2.23(-2.56%) |
Mar 22, 2019 | 88.44 | 88.68 | 87.03 | 87.29 | 1,426,870 | -1.73(-1.94%) |
Mar 21, 2019 | 84.38 | 90.12 | 84.38 | 89.02 | 1,113,925 | +4.54(+5.37%) |
Mar 20, 2019 | 84.37 | 85.06 | 83.33 | 84.48 | 1,018,675 | +0.09(+0.10%) |
Mar 19, 2019 | 84.91 | 85.18 | 83.91 | 84.39 | 682,387 | +0.13(+0.16%) |
Mar 18, 2019 | 84.29 | 84.82 | 83.72 | 84.26 | 1,094,738 | -0.12(-0.14%) |
Mar 15, 2019 | 79.00 | 84.47 | 78.47 | 84.37 | 1,301,872 | +6.95(+8.98%) |
Mar 14, 2019 | 76.80 | 78.79 | 76.14 | 77.42 | 830,522 | +0.72(+0.94%) |
Mar 13, 2019 | 78.08 | 78.08 | 76.69 | 76.70 | 373,321 | -1.04(-1.34%) |
Mar 12, 2019 | 77.62 | 78.35 | 76.46 | 77.74 | 373,968 | +0.49(+0.63%) |
Mar 11, 2019 | 75.91 | 77.55 | 75.38 | 77.25 | 637,748 | +1.81(+2.40%) |
Mar 08, 2019 | 74.75 | 76.37 | 74.40 | 75.44 | 355,755 | -0.42(-0.56%) |
Mar 07, 2019 | 77.32 | 77.32 | 75.75 | 75.86 | 589,596 | -1.82(-2.34%) |
Mar 06, 2019 | 80.56 | 80.56 | 77.57 | 77.68 | 411,455 | -3.16(-3.91%) |
Mar 05, 2019 | 81.46 | 81.96 | 80.23 | 80.84 | 787,381 | -0.62(-0.77%) |
Mar 04, 2019 | 81.01 | 82.50 | 80.54 | 81.47 | 513,888 | +0.84(+1.04%) |
Mar 01, 2019 | 80.68 | 81.04 | 79.36 | 80.63 | 284,001 | +0.94(+1.18%) |
Feb 28, 2019 | 79.59 | 80.23 | 78.48 | 79.69 | 476,597 | -0.45(-0.56%) |
Feb 27, 2019 | 81.42 | 81.47 | 79.43 | 80.14 | 450,674 | -1.34(-1.64%) |
Feb 26, 2019 | 82.22 | 82.82 | 81.46 | 81.48 | 706,049 | -1.07(-1.29%) |
Feb 25, 2019 | 82.61 | 83.56 | 81.74 | 82.55 | 364,963 | +1.24(+1.53%) |
Feb 22, 2019 | 82.42 | 82.47 | 80.67 | 81.30 | 489,385 | -0.47(-0.58%) |
Feb 21, 2019 | 82.95 | 83.50 | 81.67 | 81.78 | 361,071 | -1.36(-1.64%) |
Feb 20, 2019 | 81.65 | 83.55 | 81.65 | 83.14 | 352,245 | +1.70(+2.09%) |
Feb 19, 2019 | 81.13 | 82.33 | 80.78 | 81.44 | 414,557 | +0.18(+0.22%) |
Feb 15, 2019 | 80.77 | 81.33 | 79.73 | 81.26 | 313,959 | +0.83(+1.04%) |
Feb 14, 2019 | 80.04 | 81.55 | 79.51 | 80.42 | 311,507 | +0.27(+0.34%) |
Feb 13, 2019 | 80.72 | 81.08 | 79.50 | 80.15 | 341,427 | -0.12(-0.16%) |
Feb 12, 2019 | 79.09 | 80.36 | 78.66 | 80.28 | 373,202 | +2.20(+2.81%) |
Feb 11, 2019 | 78.47 | 78.96 | 77.55 | 78.08 | 354,616 | -0.12(-0.16%) |
Feb 08, 2019 | 77.23 | 78.24 | 76.30 | 78.21 | 379,941 | -0.02(-0.02%) |
Feb 07, 2019 | 80.50 | 80.83 | 77.07 | 78.23 | 689,914 | -3.18(-3.90%) |
Feb 06, 2019 | 79.15 | 81.79 | 79.02 | 81.40 | 464,325 | +2.60(+3.30%) |
Feb 05, 2019 | 79.59 | 80.55 | 78.72 | 78.80 | 667,141 | -0.65(-0.82%) |
Feb 04, 2019 | 80.60 | 80.79 | 78.82 | 79.45 | 745,973 | -1.23(-1.52%) |