Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.93 | 86.41 | 84.34 | 84.98 | 371,412 | -0.74(-0.86%) |
Apr 29, 2019 | 84.93 | 86.47 | 84.93 | 85.72 | 525,224 | +0.47(+0.55%) |
Apr 26, 2019 | 84.31 | 85.82 | 83.25 | 85.25 | 374,100 | +1.62(+1.94%) |
Apr 25, 2019 | 80.82 | 84.51 | 79.50 | 83.63 | 806,919 | +4.78(+6.06%) |
Apr 24, 2019 | 78.91 | 79.47 | 78.55 | 78.85 | 445,812 | -0.15(-0.19%) |
Apr 23, 2019 | 78.61 | 79.49 | 78.36 | 79.00 | 221,612 | +0.41(+0.52%) |
Apr 22, 2019 | 78.78 | 79.50 | 78.34 | 78.59 | 164,109 | -0.33(-0.42%) |
Apr 18, 2019 | 79.68 | 80.10 | 78.59 | 78.92 | 278,600 | -0.83(-1.04%) |
Apr 17, 2019 | 80.83 | 80.99 | 79.42 | 79.75 | 352,482 | -0.73(-0.91%) |
Apr 16, 2019 | 80.79 | 81.58 | 80.08 | 80.48 | 368,906 | -0.04(-0.05%) |
Apr 15, 2019 | 79.14 | 80.83 | 79.14 | 80.52 | 406,049 | +1.41(+1.78%) |
Apr 12, 2019 | 78.92 | 79.64 | 78.75 | 79.11 | 248,500 | +0.78(+1.00%) |
Apr 11, 2019 | 78.13 | 78.67 | 77.60 | 78.33 | 213,565 | +0.54(+0.69%) |
Apr 10, 2019 | 77.00 | 78.33 | 77.00 | 77.79 | 266,115 | +1.06(+1.38%) |
Apr 09, 2019 | 77.12 | 77.41 | 76.15 | 76.73 | 377,150 | -0.72(-0.93%) |
Apr 08, 2019 | 77.77 | 78.17 | 77.19 | 77.45 | 129,958 | -0.61(-0.78%) |
Apr 05, 2019 | 78.53 | 78.75 | 77.79 | 78.06 | 411,300 | -0.35(-0.45%) |
Apr 04, 2019 | 78.58 | 79.00 | 78.00 | 78.41 | 146,254 | -0.15(-0.19%) |
Apr 03, 2019 | 78.32 | 79.36 | 77.98 | 78.56 | 583,363 | +0.83(+1.07%) |
Apr 02, 2019 | 77.87 | 78.03 | 77.16 | 77.73 | 201,469 | -0.14(-0.18%) |
Apr 01, 2019 | 77.21 | 77.97 | 76.95 | 77.87 | 193,307 | +1.05(+1.37%) |
Mar 29, 2019 | 77.68 | 78.08 | 76.65 | 76.82 | 229,900 | -0.34(-0.44%) |
Mar 28, 2019 | 75.94 | 77.33 | 75.94 | 77.16 | 152,704 | +1.39(+1.83%) |
Mar 27, 2019 | 75.63 | 76.34 | 74.75 | 75.77 | 158,203 | +0.01(+0.01%) |
Mar 26, 2019 | 74.37 | 76.69 | 74.35 | 75.76 | 249,943 | +1.97(+2.67%) |
Mar 25, 2019 | 73.55 | 74.46 | 72.94 | 73.79 | 331,739 | +0.18(+0.24%) |
Mar 22, 2019 | 74.44 | 74.69 | 72.97 | 73.61 | 300,200 | -1.16(-1.55%) |
Mar 21, 2019 | 74.31 | 75.38 | 74.31 | 74.77 | 175,826 | +0.41(+0.55%) |
Mar 20, 2019 | 74.62 | 75.51 | 74.03 | 74.36 | 410,220 | -0.53(-0.71%) |
Mar 19, 2019 | 75.81 | 76.06 | 74.69 | 74.89 | 209,576 | -0.78(-1.03%) |
Mar 18, 2019 | 73.51 | 75.79 | 73.51 | 75.67 | 242,161 | +2.04(+2.77%) |
Mar 15, 2019 | 74.34 | 75.08 | 73.37 | 73.63 | 516,200 | -0.46(-0.62%) |
Mar 14, 2019 | 74.05 | 74.42 | 73.14 | 74.09 | 245,860 | +0.28(+0.38%) |
Mar 13, 2019 | 73.93 | 74.81 | 73.66 | 73.81 | 250,234 | -0.04(-0.05%) |
Mar 12, 2019 | 73.69 | 73.98 | 73.16 | 73.85 | 223,739 | +0.08(+0.11%) |
Mar 11, 2019 | 74.01 | 74.17 | 73.42 | 73.77 | 464,761 | -0.04(-0.05%) |
Mar 08, 2019 | 74.35 | 74.42 | 73.60 | 73.81 | 269,400 | -1.01(-1.35%) |
Mar 07, 2019 | 74.60 | 75.13 | 73.79 | 74.82 | 447,219 | -0.08(-0.11%) |
Mar 06, 2019 | 75.49 | 76.38 | 74.65 | 74.90 | 430,912 | -0.80(-1.06%) |
Mar 05, 2019 | 74.04 | 75.72 | 73.59 | 75.70 | 507,750 | +2.69(+3.68%) |
Mar 04, 2019 | 75.26 | 75.36 | 72.05 | 73.01 | 524,347 | -2.29(-3.04%) |
Mar 01, 2019 | 74.33 | 75.65 | 74.22 | 75.30 | 335,400 | +1.14(+1.54%) |
Feb 28, 2019 | 74.60 | 75.40 | 73.21 | 74.16 | 327,812 | -0.71(-0.95%) |
Feb 27, 2019 | 74.31 | 75.31 | 72.06 | 74.87 | 442,532 | -0.16(-0.21%) |
Feb 26, 2019 | 71.00 | 76.34 | 69.06 | 75.03 | 790,928 | +6.89(+10.11%) |
Feb 25, 2019 | 69.47 | 69.68 | 67.85 | 68.14 | 620,147 | -0.66(-0.96%) |
Feb 22, 2019 | 69.18 | 69.39 | 68.27 | 68.80 | 282,500 | -0.08(-0.12%) |
Feb 21, 2019 | 68.48 | 69.74 | 68.04 | 68.88 | 448,843 | +0.63(+0.92%) |
Feb 20, 2019 | 69.74 | 69.88 | 68.21 | 68.25 | 278,418 | -1.34(-1.93%) |
Feb 19, 2019 | 69.90 | 70.47 | 68.68 | 69.59 | 419,332 | -0.61(-0.87%) |
Feb 15, 2019 | 71.52 | 71.52 | 69.95 | 70.20 | 591,000 | -0.70(-0.99%) |
Feb 14, 2019 | 70.07 | 71.62 | 70.03 | 70.90 | 257,733 | +0.64(+0.91%) |
Feb 13, 2019 | 69.89 | 71.10 | 69.89 | 70.26 | 193,164 | +0.65(+0.93%) |
Feb 12, 2019 | 69.72 | 69.98 | 69.40 | 69.61 | 147,105 | +0.43(+0.62%) |
Feb 11, 2019 | 68.53 | 69.20 | 68.19 | 69.18 | 205,514 | +0.78(+1.14%) |
Feb 08, 2019 | 68.23 | 68.72 | 68.16 | 68.40 | 130,500 | -0.03(-0.04%) |
Feb 07, 2019 | 67.62 | 68.58 | 67.22 | 68.43 | 130,985 | +0.23(+0.34%) |
Feb 06, 2019 | 68.39 | 68.56 | 67.68 | 68.20 | 239,388 | -0.37(-0.54%) |
Feb 05, 2019 | 68.53 | 69.23 | 68.41 | 68.57 | 224,215 | +0.32(+0.47%) |
Feb 04, 2019 | 68.12 | 68.67 | 67.91 | 68.25 | 181,648 | +0.39(+0.57%) |