Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.61 | 88.25 | 86.89 | 87.41 | 468,273 | -0.38(-0.43%) |
Apr 29, 2019 | 86.04 | 88.42 | 86.04 | 87.79 | 395,398 | +1.84(+2.14%) |
Apr 26, 2019 | 84.07 | 86.17 | 84.07 | 85.95 | 492,222 | +1.41(+1.67%) |
Apr 25, 2019 | 88.21 | 89.24 | 84.43 | 84.54 | 916,038 | -3.74(-4.24%) |
Apr 24, 2019 | 88.80 | 89.13 | 87.44 | 88.28 | 323,899 | -0.77(-0.87%) |
Apr 23, 2019 | 87.09 | 89.12 | 86.38 | 89.05 | 328,159 | +1.84(+2.11%) |
Apr 22, 2019 | 87.96 | 88.23 | 86.86 | 87.21 | 338,899 | -0.91(-1.03%) |
Apr 18, 2019 | 89.28 | 89.28 | 87.92 | 88.12 | 349,593 | -1.38(-1.55%) |
Apr 17, 2019 | 89.83 | 89.85 | 88.67 | 89.51 | 290,391 | +0.04(+0.05%) |
Apr 16, 2019 | 88.46 | 89.60 | 87.77 | 89.46 | 249,778 | +1.32(+1.50%) |
Apr 15, 2019 | 89.26 | 89.51 | 87.81 | 88.14 | 188,328 | -1.21(-1.36%) |
Apr 12, 2019 | 88.60 | 89.58 | 87.56 | 89.35 | 259,897 | +2.05(+2.35%) |
Apr 11, 2019 | 87.50 | 88.00 | 86.53 | 87.30 | 160,850 | +0.31(+0.36%) |
Apr 10, 2019 | 87.18 | 87.19 | 85.47 | 86.99 | 319,578 | +0.15(+0.18%) |
Apr 09, 2019 | 87.33 | 87.42 | 86.18 | 86.83 | 236,179 | -0.97(-1.11%) |
Apr 08, 2019 | 87.87 | 88.20 | 87.36 | 87.81 | 185,795 | +0.03(+0.04%) |
Apr 05, 2019 | 87.50 | 88.00 | 86.64 | 87.77 | 239,770 | +0.52(+0.60%) |
Apr 04, 2019 | 86.09 | 87.40 | 86.01 | 87.25 | 300,246 | +0.79(+0.91%) |
Apr 03, 2019 | 86.69 | 87.16 | 86.05 | 86.46 | 243,105 | +0.71(+0.83%) |
Apr 02, 2019 | 85.48 | 86.30 | 85.32 | 85.74 | 304,843 | -0.11(-0.13%) |
Apr 01, 2019 | 84.38 | 85.92 | 84.10 | 85.85 | 271,220 | +2.42(+2.89%) |
Mar 29, 2019 | 84.52 | 84.71 | 83.26 | 83.44 | 321,788 | -0.33(-0.39%) |
Mar 28, 2019 | 82.50 | 83.80 | 82.19 | 83.77 | 243,184 | +1.33(+1.62%) |
Mar 27, 2019 | 82.66 | 83.04 | 81.82 | 82.43 | 328,931 | -0.68(-0.82%) |
Mar 26, 2019 | 81.75 | 83.19 | 81.54 | 83.11 | 305,951 | +2.07(+2.56%) |
Mar 25, 2019 | 80.46 | 81.70 | 79.98 | 81.04 | 350,052 | +0.44(+0.54%) |
Mar 22, 2019 | 82.28 | 82.40 | 79.79 | 80.60 | 486,405 | -2.72(-3.26%) |
Mar 21, 2019 | 83.68 | 84.54 | 82.90 | 83.32 | 388,733 | -1.08(-1.28%) |
Mar 20, 2019 | 86.84 | 87.32 | 84.16 | 84.40 | 313,399 | -2.60(-2.99%) |
Mar 19, 2019 | 89.63 | 89.63 | 86.75 | 87.01 | 289,756 | -2.22(-2.49%) |
Mar 18, 2019 | 88.17 | 89.52 | 88.17 | 89.22 | 330,939 | +1.25(+1.42%) |
Mar 15, 2019 | 87.38 | 88.48 | 87.38 | 87.98 | 587,153 | +0.46(+0.52%) |
Mar 14, 2019 | 87.04 | 87.75 | 86.88 | 87.52 | 202,396 | +0.39(+0.44%) |
Mar 13, 2019 | 87.46 | 87.82 | 86.64 | 87.13 | 457,316 | +0.10(+0.12%) |
Mar 12, 2019 | 87.53 | 87.66 | 86.69 | 87.03 | 219,451 | -0.41(-0.47%) |
Mar 11, 2019 | 87.29 | 87.94 | 87.13 | 87.44 | 246,811 | +0.46(+0.53%) |
Mar 08, 2019 | 85.88 | 87.22 | 85.88 | 86.98 | 250,357 | +0.37(+0.43%) |
Mar 07, 2019 | 87.75 | 87.83 | 86.15 | 86.61 | 465,232 | -1.65(-1.87%) |
Mar 06, 2019 | 89.78 | 90.28 | 88.09 | 88.26 | 377,529 | -1.71(-1.90%) |
Mar 05, 2019 | 89.38 | 90.74 | 88.17 | 89.97 | 412,307 | +0.39(+0.43%) |
Mar 04, 2019 | 89.83 | 90.07 | 88.58 | 89.58 | 358,301 | -0.02(-0.02%) |
Mar 01, 2019 | 89.69 | 90.13 | 88.71 | 89.60 | 210,803 | +0.48(+0.54%) |
Feb 28, 2019 | 89.25 | 89.74 | 88.96 | 89.12 | 186,923 | -0.15(-0.16%) |
Feb 27, 2019 | 88.59 | 89.35 | 88.12 | 89.27 | 192,035 | +0.84(+0.95%) |
Feb 26, 2019 | 89.19 | 89.68 | 88.29 | 88.42 | 315,431 | -1.35(-1.50%) |
Feb 25, 2019 | 90.52 | 90.72 | 89.44 | 89.77 | 239,245 | -0.14(-0.15%) |
Feb 22, 2019 | 89.98 | 90.25 | 89.33 | 89.91 | 231,496 | +0.00(+0.00%) |
Feb 21, 2019 | 90.21 | 90.28 | 89.14 | 89.91 | 339,821 | -0.36(-0.40%) |
Feb 20, 2019 | 89.12 | 90.30 | 88.68 | 90.27 | 380,042 | +1.03(+1.16%) |
Feb 19, 2019 | 87.13 | 89.41 | 87.13 | 89.24 | 471,678 | +1.54(+1.75%) |
Feb 15, 2019 | 86.78 | 88.12 | 86.70 | 87.70 | 365,219 | +1.48(+1.71%) |
Feb 14, 2019 | 85.58 | 86.51 | 85.06 | 86.22 | 409,339 | -0.32(-0.37%) |
Feb 13, 2019 | 86.84 | 87.18 | 85.96 | 86.54 | 191,830 | -0.13(-0.15%) |
Feb 12, 2019 | 85.89 | 87.03 | 85.89 | 86.66 | 328,720 | +1.55(+1.83%) |
Feb 11, 2019 | 84.35 | 85.26 | 83.97 | 85.11 | 258,367 | +0.99(+1.18%) |
Feb 08, 2019 | 85.18 | 85.52 | 83.79 | 84.12 | 383,017 | -1.26(-1.48%) |
Feb 07, 2019 | 85.69 | 86.76 | 84.82 | 85.38 | 582,856 | +0.58(+0.68%) |
Feb 06, 2019 | 85.00 | 85.69 | 84.42 | 84.80 | 384,749 | -0.43(-0.50%) |
Feb 05, 2019 | 84.97 | 85.47 | 84.35 | 85.23 | 358,433 | +0.20(+0.23%) |
Feb 04, 2019 | 83.97 | 85.09 | 83.34 | 85.03 | 335,145 | +0.97(+1.15%) |