Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.51 | 85.68 | 85.51 | 85.52 | 49,772 | +0.17(+0.20%) |
Apr 29, 2019 | 85.25 | 85.37 | 85.20 | 85.35 | 37,030 | -0.04(-0.05%) |
Apr 26, 2019 | 85.39 | 85.55 | 85.37 | 85.39 | 44,100 | +0.00(+0.00%) |
Apr 25, 2019 | 85.28 | 85.61 | 85.28 | 85.39 | 184,839 | +0.44(+0.52%) |
Apr 24, 2019 | 85.24 | 85.35 | 84.81 | 84.95 | 213,482 | -0.30(-0.35%) |
Apr 23, 2019 | 85.12 | 85.28 | 85.12 | 85.25 | 22,891 | +0.09(+0.10%) |
Apr 22, 2019 | 85.14 | 85.18 | 85.14 | 85.16 | 117,787 | +0.01(+0.01%) |
Apr 18, 2019 | 85.13 | 85.23 | 85.12 | 85.15 | 112,100 | +0.10(+0.12%) |
Apr 17, 2019 | 85.13 | 85.17 | 85.03 | 85.05 | 99,227 | -0.08(-0.09%) |
Apr 16, 2019 | 85.14 | 85.18 | 85.12 | 85.13 | 23,801 | +0.00(+0.00%) |
Apr 15, 2019 | 85.13 | 85.15 | 85.09 | 85.13 | 35,931 | -0.01(-0.01%) |
Apr 12, 2019 | 85.18 | 85.23 | 85.07 | 85.14 | 31,500 | -0.26(-0.30%) |
Apr 11, 2019 | 85.69 | 85.69 | 85.40 | 85.40 | 26,087 | -0.51(-0.59%) |
Apr 10, 2019 | 85.81 | 86.02 | 85.81 | 85.91 | 76,784 | +0.09(+0.10%) |
Apr 09, 2019 | 85.87 | 85.92 | 85.79 | 85.82 | 33,203 | +0.28(+0.33%) |
Apr 08, 2019 | 85.64 | 85.67 | 85.50 | 85.54 | 15,339 | +0.16(+0.19%) |
Apr 05, 2019 | 85.37 | 85.41 | 85.32 | 85.38 | 64,500 | -0.10(-0.12%) |
Apr 04, 2019 | 85.51 | 85.53 | 85.42 | 85.48 | 29,060 | -0.08(-0.09%) |
Apr 03, 2019 | 85.58 | 85.64 | 85.52 | 85.56 | 121,429 | -0.04(-0.05%) |
Apr 02, 2019 | 85.65 | 85.71 | 85.58 | 85.60 | 43,760 | -0.03(-0.04%) |
Apr 01, 2019 | 85.98 | 85.99 | 85.57 | 85.63 | 188,388 | -0.48(-0.56%) |
Mar 29, 2019 | 86.09 | 86.19 | 85.96 | 86.11 | 65,800 | -0.13(-0.15%) |
Mar 28, 2019 | 86.22 | 86.28 | 86.07 | 86.24 | 32,631 | -0.10(-0.12%) |
Mar 27, 2019 | 86.32 | 86.47 | 86.30 | 86.34 | 85,316 | +0.09(+0.10%) |
Mar 26, 2019 | 86.34 | 86.38 | 86.19 | 86.25 | 28,811 | -0.46(-0.53%) |
Mar 25, 2019 | 86.70 | 86.90 | 86.60 | 86.71 | 53,103 | -0.08(-0.09%) |
Mar 22, 2019 | 86.54 | 86.90 | 86.48 | 86.79 | 204,200 | +0.70(+0.81%) |
Mar 21, 2019 | 86.26 | 86.26 | 85.96 | 86.09 | 34,184 | -0.17(-0.20%) |
Mar 20, 2019 | 85.51 | 86.27 | 85.50 | 86.26 | 111,984 | +0.65(+0.76%) |
Mar 19, 2019 | 85.55 | 85.70 | 85.55 | 85.61 | 20,781 | -0.04(-0.05%) |
Mar 18, 2019 | 85.48 | 85.68 | 85.45 | 85.65 | 35,227 | +0.10(+0.12%) |
Mar 15, 2019 | 85.44 | 85.58 | 85.44 | 85.55 | 19,600 | +0.21(+0.25%) |
Mar 14, 2019 | 85.44 | 85.52 | 85.32 | 85.34 | 85,835 | -0.52(-0.61%) |
Mar 13, 2019 | 85.64 | 85.90 | 85.64 | 85.86 | 32,687 | +0.11(+0.13%) |
Mar 12, 2019 | 85.87 | 85.87 | 85.67 | 85.75 | 102,084 | +0.03(+0.03%) |
Mar 11, 2019 | 85.86 | 85.88 | 85.70 | 85.72 | 88,370 | -0.08(-0.09%) |
Mar 08, 2019 | 86.05 | 86.05 | 85.80 | 85.80 | 56,800 | +0.37(+0.43%) |
Mar 07, 2019 | 85.43 | 85.59 | 85.40 | 85.43 | 177,021 | +0.09(+0.11%) |
Mar 06, 2019 | 85.33 | 85.43 | 85.26 | 85.34 | 2,182,005 | +0.14(+0.16%) |
Mar 05, 2019 | 85.18 | 85.31 | 85.05 | 85.20 | 162,981 | -0.17(-0.20%) |
Mar 04, 2019 | 85.21 | 85.43 | 85.18 | 85.37 | 162,073 | +0.18(+0.21%) |
Mar 01, 2019 | 85.27 | 85.42 | 85.11 | 85.19 | 393,900 | -0.36(-0.42%) |
Feb 28, 2019 | 85.86 | 85.86 | 85.54 | 85.55 | 82,702 | -0.39(-0.45%) |
Feb 27, 2019 | 86.17 | 86.17 | 85.90 | 85.94 | 50,514 | -0.34(-0.39%) |
Feb 26, 2019 | 86.12 | 86.37 | 86.04 | 86.28 | 72,191 | +0.38(+0.44%) |
Feb 25, 2019 | 86.16 | 86.16 | 85.78 | 85.90 | 139,980 | -0.34(-0.39%) |
Feb 22, 2019 | 86.18 | 86.29 | 86.13 | 86.24 | 115,900 | +0.05(+0.06%) |
Feb 21, 2019 | 86.20 | 86.28 | 86.10 | 86.19 | 63,879 | +0.12(+0.14%) |
Feb 20, 2019 | 86.07 | 86.22 | 86.03 | 86.07 | 167,209 | -0.17(-0.20%) |
Feb 19, 2019 | 86.26 | 86.33 | 86.18 | 86.24 | 91,485 | -0.13(-0.15%) |
Feb 15, 2019 | 86.47 | 86.49 | 86.32 | 86.37 | 279,100 | +0.00(+0.00%) |
Feb 14, 2019 | 86.35 | 86.38 | 86.09 | 86.37 | 379,945 | +0.42(+0.49%) |
Feb 13, 2019 | 86.06 | 86.15 | 85.94 | 85.95 | 135,074 | -0.43(-0.50%) |
Feb 12, 2019 | 86.49 | 86.49 | 86.33 | 86.38 | 87,334 | -0.06(-0.07%) |
Feb 11, 2019 | 86.44 | 86.51 | 86.40 | 86.44 | 141,858 | -0.47(-0.54%) |
Feb 08, 2019 | 86.97 | 87.02 | 86.90 | 86.91 | 60,000 | +0.04(+0.05%) |
Feb 07, 2019 | 86.93 | 87.05 | 86.87 | 86.87 | 81,425 | +0.06(+0.07%) |
Feb 06, 2019 | 86.95 | 87.03 | 86.78 | 86.81 | 148,991 | +0.00(+0.00%) |
Feb 05, 2019 | 86.88 | 86.93 | 86.80 | 86.81 | 133,727 | -0.03(-0.04%) |
Feb 04, 2019 | 86.73 | 86.92 | 86.68 | 86.84 | 131,771 | -0.36(-0.42%) |