Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.07 | 86.70 | 85.37 | 85.88 | 476,636 | -0.37(-0.43%) |
Apr 29, 2019 | 84.53 | 86.86 | 84.53 | 86.25 | 402,460 | +1.81(+2.14%) |
Apr 26, 2019 | 82.59 | 84.66 | 82.59 | 84.44 | 501,013 | +1.38(+1.67%) |
Apr 25, 2019 | 86.66 | 87.67 | 82.95 | 83.06 | 932,397 | -3.67(-4.24%) |
Apr 24, 2019 | 87.24 | 87.56 | 85.90 | 86.73 | 329,683 | -0.76(-0.87%) |
Apr 23, 2019 | 85.56 | 87.56 | 84.86 | 87.49 | 334,019 | +1.81(+2.11%) |
Apr 22, 2019 | 86.42 | 86.69 | 85.34 | 85.68 | 344,951 | -0.90(-1.03%) |
Apr 18, 2019 | 87.71 | 87.71 | 86.37 | 86.58 | 355,836 | -1.36(-1.55%) |
Apr 17, 2019 | 88.25 | 88.27 | 87.12 | 87.94 | 295,577 | +0.04(+0.05%) |
Apr 16, 2019 | 86.91 | 88.03 | 86.23 | 87.89 | 254,239 | +1.30(+1.50%) |
Apr 15, 2019 | 87.69 | 87.94 | 86.27 | 86.59 | 191,692 | -1.19(-1.36%) |
Apr 12, 2019 | 87.05 | 88.00 | 86.03 | 87.78 | 264,538 | +2.02(+2.35%) |
Apr 11, 2019 | 85.96 | 86.46 | 85.01 | 85.77 | 163,722 | +0.30(+0.36%) |
Apr 10, 2019 | 85.65 | 85.66 | 83.97 | 85.46 | 325,285 | +0.15(+0.18%) |
Apr 09, 2019 | 85.80 | 85.88 | 84.67 | 85.31 | 240,397 | -0.95(-1.11%) |
Apr 08, 2019 | 86.33 | 86.65 | 85.83 | 86.26 | 189,113 | +0.03(+0.04%) |
Apr 05, 2019 | 85.97 | 86.46 | 85.12 | 86.23 | 244,053 | +0.52(+0.60%) |
Apr 04, 2019 | 84.58 | 85.87 | 84.50 | 85.72 | 305,608 | +0.78(+0.91%) |
Apr 03, 2019 | 85.17 | 85.63 | 84.54 | 84.94 | 247,446 | +0.70(+0.83%) |
Apr 02, 2019 | 83.98 | 84.79 | 83.82 | 84.24 | 310,287 | -0.11(-0.13%) |
Apr 01, 2019 | 82.89 | 84.42 | 82.63 | 84.35 | 276,064 | +2.37(+2.89%) |
Mar 29, 2019 | 83.04 | 83.22 | 81.80 | 81.97 | 327,535 | -0.32(-0.39%) |
Mar 28, 2019 | 81.05 | 82.33 | 80.75 | 82.30 | 247,527 | +1.31(+1.62%) |
Mar 27, 2019 | 81.21 | 81.59 | 80.39 | 80.99 | 334,806 | -0.67(-0.82%) |
Mar 26, 2019 | 80.32 | 81.73 | 80.11 | 81.65 | 311,415 | +2.04(+2.56%) |
Mar 25, 2019 | 79.05 | 80.27 | 78.58 | 79.62 | 356,304 | +0.43(+0.54%) |
Mar 22, 2019 | 80.83 | 80.95 | 78.39 | 79.19 | 495,092 | -2.67(-3.26%) |
Mar 21, 2019 | 82.21 | 83.06 | 81.44 | 81.86 | 395,676 | -1.06(-1.28%) |
Mar 20, 2019 | 85.32 | 85.79 | 82.68 | 82.92 | 318,996 | -2.56(-2.99%) |
Mar 19, 2019 | 88.05 | 88.05 | 85.23 | 85.48 | 294,931 | -2.18(-2.49%) |
Mar 18, 2019 | 86.63 | 87.95 | 86.63 | 87.66 | 336,850 | +1.22(+1.42%) |
Mar 15, 2019 | 85.84 | 86.93 | 85.84 | 86.43 | 597,639 | +0.45(+0.52%) |
Mar 14, 2019 | 85.51 | 86.21 | 85.35 | 85.99 | 206,011 | +0.38(+0.44%) |
Mar 13, 2019 | 85.93 | 86.28 | 85.12 | 85.61 | 465,484 | +0.10(+0.12%) |
Mar 12, 2019 | 85.99 | 86.12 | 85.17 | 85.50 | 223,370 | -0.41(-0.47%) |
Mar 11, 2019 | 85.76 | 86.40 | 85.60 | 85.91 | 251,219 | +0.46(+0.53%) |
Mar 08, 2019 | 84.37 | 85.69 | 84.37 | 85.45 | 254,828 | +0.36(+0.43%) |
Mar 07, 2019 | 86.21 | 86.29 | 84.63 | 85.09 | 473,541 | -1.62(-1.87%) |
Mar 06, 2019 | 88.21 | 88.70 | 86.54 | 86.71 | 384,271 | -1.68(-1.90%) |
Mar 05, 2019 | 87.81 | 89.14 | 86.62 | 88.39 | 419,670 | +0.38(+0.43%) |
Mar 04, 2019 | 88.25 | 88.49 | 87.02 | 88.01 | 364,700 | -0.02(-0.02%) |
Mar 01, 2019 | 88.11 | 88.54 | 87.15 | 88.03 | 214,567 | +0.47(+0.54%) |
Feb 28, 2019 | 87.68 | 88.16 | 87.40 | 87.56 | 190,261 | -0.14(-0.16%) |
Feb 27, 2019 | 87.03 | 87.78 | 86.58 | 87.70 | 195,465 | +0.83(+0.95%) |
Feb 26, 2019 | 87.63 | 88.10 | 86.74 | 86.87 | 321,064 | -1.33(-1.50%) |
Feb 25, 2019 | 88.94 | 89.13 | 87.87 | 88.20 | 243,518 | -0.13(-0.15%) |
Feb 22, 2019 | 88.40 | 88.67 | 87.76 | 88.33 | 235,630 | +0.00(+0.00%) |
Feb 21, 2019 | 88.63 | 88.69 | 87.57 | 88.33 | 345,889 | -0.35(-0.40%) |
Feb 20, 2019 | 87.55 | 88.72 | 87.12 | 88.68 | 386,829 | +1.02(+1.16%) |
Feb 19, 2019 | 85.61 | 87.85 | 85.61 | 87.67 | 480,101 | +1.51(+1.75%) |
Feb 15, 2019 | 85.25 | 86.57 | 85.18 | 86.16 | 371,741 | +1.45(+1.71%) |
Feb 14, 2019 | 84.08 | 84.99 | 83.57 | 84.71 | 416,649 | -0.31(-0.37%) |
Feb 13, 2019 | 85.31 | 85.65 | 84.45 | 85.02 | 195,256 | -0.13(-0.15%) |
Feb 12, 2019 | 84.38 | 85.50 | 84.38 | 85.14 | 334,591 | +1.53(+1.83%) |
Feb 11, 2019 | 82.87 | 83.77 | 82.49 | 83.62 | 262,981 | +0.97(+1.18%) |
Feb 08, 2019 | 83.68 | 84.02 | 82.32 | 82.64 | 389,857 | -1.24(-1.48%) |
Feb 07, 2019 | 84.19 | 85.24 | 83.33 | 83.89 | 593,265 | +0.57(+0.68%) |
Feb 06, 2019 | 83.51 | 84.19 | 82.94 | 83.32 | 391,620 | -0.42(-0.50%) |
Feb 05, 2019 | 83.48 | 83.97 | 82.87 | 83.73 | 364,834 | +0.19(+0.23%) |
Feb 04, 2019 | 82.50 | 83.60 | 81.88 | 83.54 | 341,130 | +0.95(+1.15%) |