Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.10 | 82.29 | 77.73 | 78.46 | 180,233 | -3.64(-4.43%) |
Apr 29, 2019 | 79.11 | 82.67 | 78.17 | 82.10 | 151,257 | +2.97(+3.75%) |
Apr 26, 2019 | 78.38 | 79.36 | 76.76 | 79.13 | 127,500 | +0.76(+0.97%) |
Apr 25, 2019 | 79.21 | 80.09 | 77.24 | 78.37 | 121,879 | -0.80(-1.01%) |
Apr 24, 2019 | 80.08 | 82.00 | 77.84 | 79.17 | 98,593 | -0.86(-1.07%) |
Apr 23, 2019 | 77.75 | 81.43 | 76.65 | 80.03 | 132,093 | +2.31(+2.97%) |
Apr 22, 2019 | 78.03 | 79.38 | 76.41 | 77.72 | 99,447 | -0.80(-1.02%) |
Apr 18, 2019 | 78.08 | 79.86 | 75.81 | 78.52 | 135,400 | +0.04(+0.05%) |
Apr 17, 2019 | 83.18 | 83.18 | 75.12 | 78.48 | 318,008 | -4.04(-4.90%) |
Apr 16, 2019 | 83.17 | 85.58 | 82.06 | 82.52 | 140,926 | -0.31(-0.37%) |
Apr 15, 2019 | 85.28 | 86.33 | 80.61 | 82.83 | 220,518 | -2.70(-3.16%) |
Apr 12, 2019 | 87.50 | 88.47 | 85.07 | 85.53 | 185,600 | -1.67(-1.92%) |
Apr 11, 2019 | 88.72 | 89.48 | 86.96 | 87.20 | 179,602 | -1.39(-1.57%) |
Apr 10, 2019 | 86.61 | 90.62 | 86.61 | 88.59 | 142,251 | +2.32(+2.69%) |
Apr 09, 2019 | 87.73 | 88.95 | 86.18 | 86.27 | 186,491 | -1.91(-2.17%) |
Apr 08, 2019 | 90.55 | 91.79 | 86.05 | 88.18 | 270,379 | -2.97(-3.26%) |
Apr 05, 2019 | 91.81 | 93.50 | 90.30 | 91.15 | 198,300 | -0.23(-0.25%) |
Apr 04, 2019 | 92.98 | 93.26 | 88.54 | 91.38 | 203,220 | -1.33(-1.43%) |
Apr 03, 2019 | 92.44 | 94.62 | 91.10 | 92.71 | 309,429 | +0.28(+0.30%) |
Apr 02, 2019 | 86.31 | 94.38 | 85.42 | 92.43 | 640,151 | +6.28(+7.29%) |
Apr 01, 2019 | 86.46 | 87.43 | 84.18 | 86.15 | 236,709 | +0.68(+0.80%) |
Mar 29, 2019 | 84.91 | 86.56 | 83.92 | 85.47 | 213,500 | +1.14(+1.35%) |
Mar 28, 2019 | 84.49 | 85.85 | 83.05 | 84.33 | 202,803 | +0.19(+0.23%) |
Mar 27, 2019 | 87.85 | 88.80 | 83.18 | 84.14 | 221,999 | -3.83(-4.35%) |
Mar 26, 2019 | 87.05 | 88.61 | 85.85 | 87.97 | 205,994 | +0.91(+1.05%) |
Mar 25, 2019 | 87.03 | 89.25 | 85.02 | 87.06 | 287,125 | -0.07(-0.08%) |
Mar 22, 2019 | 92.55 | 93.86 | 87.05 | 87.13 | 253,200 | -6.50(-6.94%) |
Mar 21, 2019 | 90.64 | 95.23 | 90.64 | 93.63 | 205,817 | +2.61(+2.87%) |
Mar 20, 2019 | 92.92 | 93.37 | 90.16 | 91.02 | 194,936 | -1.89(-2.03%) |
Mar 19, 2019 | 95.69 | 96.64 | 92.77 | 92.91 | 221,224 | -2.21(-2.32%) |
Mar 18, 2019 | 95.06 | 96.51 | 93.42 | 95.12 | 332,212 | +0.29(+0.31%) |
Mar 15, 2019 | 93.69 | 96.00 | 92.69 | 94.83 | 307,400 | +0.53(+0.56%) |
Mar 14, 2019 | 94.82 | 96.42 | 93.37 | 94.30 | 202,523 | -0.83(-0.87%) |
Mar 13, 2019 | 95.39 | 97.45 | 92.43 | 95.13 | 321,829 | +0.27(+0.28%) |
Mar 12, 2019 | 90.75 | 97.38 | 89.48 | 94.86 | 282,645 | +4.33(+4.78%) |
Mar 11, 2019 | 93.97 | 93.97 | 89.72 | 90.53 | 275,101 | -2.88(-3.08%) |
Mar 08, 2019 | 89.95 | 94.22 | 88.65 | 93.41 | 200,300 | +2.06(+2.26%) |
Mar 07, 2019 | 91.55 | 93.50 | 90.81 | 91.35 | 252,711 | -0.73(-0.79%) |
Mar 06, 2019 | 100.36 | 101.14 | 90.19 | 92.08 | 401,427 | -8.27(-8.24%) |
Mar 05, 2019 | 98.69 | 104.53 | 97.12 | 100.35 | 404,409 | -1.44(-1.41%) |
Mar 04, 2019 | 97.68 | 103.29 | 94.78 | 101.79 | 556,060 | +4.86(+5.01%) |
Mar 01, 2019 | 95.54 | 97.87 | 92.26 | 96.93 | 262,400 | +2.59(+2.75%) |
Feb 28, 2019 | 97.92 | 97.92 | 92.14 | 94.34 | 244,879 | +1.70(+1.84%) |
Feb 27, 2019 | 91.00 | 93.02 | 90.11 | 92.64 | 192,718 | +0.65(+0.71%) |
Feb 26, 2019 | 89.82 | 93.69 | 88.60 | 91.99 | 269,227 | +2.37(+2.64%) |
Feb 25, 2019 | 90.00 | 91.00 | 88.29 | 89.62 | 211,198 | -0.15(-0.17%) |
Feb 22, 2019 | 87.43 | 90.42 | 86.41 | 89.77 | 144,700 | +2.55(+2.92%) |
Feb 21, 2019 | 87.00 | 89.05 | 84.11 | 87.22 | 182,275 | -0.13(-0.15%) |
Feb 20, 2019 | 88.51 | 89.21 | 85.81 | 87.35 | 208,580 | +1.03(+1.19%) |
Feb 19, 2019 | 86.09 | 87.59 | 84.14 | 86.32 | 148,579 | -0.04(-0.05%) |
Feb 15, 2019 | 85.44 | 87.79 | 85.17 | 86.36 | 152,400 | +0.25(+0.29%) |
Feb 14, 2019 | 85.83 | 87.50 | 84.66 | 86.11 | 132,908 | -0.05(-0.06%) |
Feb 13, 2019 | 86.99 | 86.99 | 83.04 | 86.16 | 159,444 | -0.63(-0.73%) |
Feb 12, 2019 | 84.13 | 86.80 | 81.03 | 86.79 | 143,623 | +3.55(+4.26%) |
Feb 11, 2019 | 84.15 | 84.15 | 81.34 | 83.24 | 180,322 | -0.80(-0.95%) |
Feb 08, 2019 | 79.15 | 84.37 | 79.15 | 84.04 | 174,300 | +4.62(+5.82%) |
Feb 07, 2019 | 80.34 | 81.87 | 78.29 | 79.42 | 163,302 | -1.65(-2.04%) |
Feb 06, 2019 | 80.80 | 81.41 | 77.91 | 81.07 | 154,192 | +0.14(+0.17%) |
Feb 05, 2019 | 77.79 | 81.20 | 77.24 | 80.93 | 198,053 | +3.35(+4.32%) |
Feb 04, 2019 | 77.53 | 78.07 | 75.65 | 77.58 | 130,329 | +0.04(+0.05%) |