Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.66 | 90.16 | 88.64 | 88.86 | 2,688,182 | -0.75(-0.84%) |
Apr 29, 2019 | 88.02 | 89.88 | 88.02 | 89.61 | 2,561,940 | +1.67(+1.90%) |
Apr 26, 2019 | 86.56 | 88.43 | 86.49 | 87.94 | 1,544,800 | +1.08(+1.24%) |
Apr 25, 2019 | 87.57 | 89.15 | 86.67 | 86.86 | 2,152,812 | -1.17(-1.33%) |
Apr 24, 2019 | 88.10 | 88.96 | 87.61 | 88.03 | 2,049,891 | +0.06(+0.07%) |
Apr 23, 2019 | 87.49 | 88.50 | 87.26 | 87.97 | 2,220,784 | +0.41(+0.47%) |
Apr 22, 2019 | 87.77 | 88.55 | 87.15 | 87.56 | 2,060,637 | -0.72(-0.82%) |
Apr 18, 2019 | 89.67 | 89.81 | 87.46 | 88.28 | 3,508,200 | -0.96(-1.08%) |
Apr 17, 2019 | 87.94 | 89.73 | 87.29 | 89.24 | 6,419,626 | +4.07(+4.78%) |
Apr 16, 2019 | 84.81 | 85.67 | 84.39 | 85.17 | 3,743,905 | +0.65(+0.77%) |
Apr 15, 2019 | 85.31 | 85.43 | 84.08 | 84.52 | 2,323,947 | -0.97(-1.13%) |
Apr 12, 2019 | 86.19 | 86.50 | 85.30 | 85.49 | 4,507,800 | -0.26(-0.30%) |
Apr 11, 2019 | 84.56 | 86.42 | 84.56 | 85.75 | 2,570,204 | +1.23(+1.46%) |
Apr 10, 2019 | 85.33 | 85.55 | 83.61 | 84.52 | 3,547,327 | +0.27(+0.32%) |
Apr 09, 2019 | 84.09 | 84.64 | 83.46 | 84.25 | 2,016,715 | -0.33(-0.39%) |
Apr 08, 2019 | 84.60 | 85.12 | 83.80 | 84.58 | 1,853,037 | -0.33(-0.39%) |
Apr 05, 2019 | 84.95 | 85.75 | 84.52 | 84.91 | 3,018,000 | +0.27(+0.32%) |
Apr 04, 2019 | 84.51 | 85.27 | 83.54 | 84.64 | 1,748,396 | +0.44(+0.52%) |
Apr 03, 2019 | 83.25 | 84.92 | 83.10 | 84.20 | 4,047,947 | +1.43(+1.73%) |
Apr 02, 2019 | 83.19 | 85.10 | 82.34 | 82.77 | 3,795,126 | +1.90(+2.35%) |
Apr 01, 2019 | 80.21 | 81.69 | 79.56 | 80.87 | 2,752,683 | +1.09(+1.37%) |
Mar 29, 2019 | 79.05 | 80.05 | 78.58 | 79.78 | 2,449,900 | +1.18(+1.50%) |
Mar 28, 2019 | 78.99 | 79.29 | 77.78 | 78.60 | 1,563,094 | +0.07(+0.09%) |
Mar 27, 2019 | 77.54 | 79.57 | 77.50 | 78.53 | 2,371,493 | +1.03(+1.33%) |
Mar 26, 2019 | 78.46 | 78.82 | 77.02 | 77.50 | 3,061,255 | -0.62(-0.79%) |
Mar 25, 2019 | 79.68 | 80.01 | 78.09 | 78.12 | 4,731,381 | -1.51(-1.90%) |
Mar 22, 2019 | 80.64 | 80.77 | 78.75 | 79.63 | 3,160,000 | -1.37(-1.69%) |
Mar 21, 2019 | 80.29 | 81.46 | 79.69 | 81.00 | 2,330,493 | +1.17(+1.47%) |
Mar 20, 2019 | 81.18 | 81.40 | 79.79 | 79.83 | 4,660,882 | -1.51(-1.86%) |
Mar 19, 2019 | 80.93 | 81.86 | 80.75 | 81.34 | 2,390,447 | +0.61(+0.76%) |
Mar 18, 2019 | 81.39 | 81.74 | 80.50 | 80.73 | 2,780,498 | -0.96(-1.18%) |
Mar 15, 2019 | 81.76 | 82.48 | 81.38 | 81.69 | 4,860,500 | +0.20(+0.25%) |
Mar 14, 2019 | 81.20 | 82.06 | 81.09 | 81.49 | 1,816,214 | +0.28(+0.34%) |
Mar 13, 2019 | 80.50 | 81.40 | 79.88 | 81.21 | 3,450,325 | +1.36(+1.70%) |
Mar 12, 2019 | 82.67 | 82.91 | 79.59 | 79.85 | 6,054,955 | -2.53(-3.07%) |
Mar 11, 2019 | 81.94 | 82.53 | 81.74 | 82.38 | 5,140,479 | -0.02(-0.02%) |
Mar 08, 2019 | 81.99 | 82.90 | 81.62 | 82.40 | 2,316,800 | -0.21(-0.25%) |
Mar 07, 2019 | 83.98 | 84.20 | 81.95 | 82.61 | 4,565,662 | -1.72(-2.04%) |
Mar 06, 2019 | 84.89 | 85.68 | 84.26 | 84.33 | 2,544,106 | -0.72(-0.85%) |
Mar 05, 2019 | 84.64 | 85.72 | 83.82 | 85.05 | 2,796,253 | +0.74(+0.88%) |
Mar 04, 2019 | 87.10 | 87.24 | 83.27 | 84.31 | 4,093,899 | -2.61(-3.00%) |
Mar 01, 2019 | 88.46 | 88.62 | 85.37 | 86.92 | 3,699,400 | -0.89(-1.01%) |
Feb 28, 2019 | 87.90 | 88.70 | 87.22 | 87.81 | 1,972,166 | +0.21(+0.24%) |
Feb 27, 2019 | 88.92 | 89.26 | 86.84 | 87.60 | 2,463,022 | -1.93(-2.16%) |
Feb 26, 2019 | 89.57 | 90.93 | 89.04 | 89.53 | 3,847,703 | -0.05(-0.06%) |
Feb 25, 2019 | 90.05 | 90.60 | 89.38 | 89.58 | 1,573,382 | +0.15(+0.17%) |
Feb 22, 2019 | 88.94 | 89.65 | 88.65 | 89.43 | 1,907,500 | +0.59(+0.66%) |
Feb 21, 2019 | 88.37 | 89.45 | 88.25 | 88.84 | 1,957,929 | +0.34(+0.38%) |
Feb 20, 2019 | 88.28 | 89.24 | 87.29 | 88.50 | 2,656,784 | -0.74(-0.83%) |
Feb 19, 2019 | 87.87 | 89.82 | 87.82 | 89.24 | 2,224,228 | +0.93(+1.05%) |
Feb 15, 2019 | 89.35 | 89.35 | 88.11 | 88.31 | 2,230,300 | +0.16(+0.18%) |
Feb 14, 2019 | 88.27 | 88.74 | 87.50 | 88.15 | 1,482,559 | -0.43(-0.49%) |
Feb 13, 2019 | 88.28 | 88.90 | 87.94 | 88.58 | 3,680,079 | +0.61(+0.69%) |
Feb 12, 2019 | 89.89 | 90.27 | 87.88 | 87.97 | 2,791,366 | -1.18(-1.32%) |
Feb 11, 2019 | 88.86 | 89.45 | 88.17 | 89.15 | 2,347,118 | +0.98(+1.11%) |
Feb 08, 2019 | 87.34 | 88.19 | 86.66 | 88.17 | 2,197,400 | +0.31(+0.35%) |
Feb 07, 2019 | 89.33 | 89.84 | 87.67 | 87.86 | 3,118,857 | -1.89(-2.11%) |
Feb 06, 2019 | 89.14 | 89.88 | 88.41 | 89.75 | 2,146,602 | +0.29(+0.32%) |
Feb 05, 2019 | 88.72 | 89.82 | 88.62 | 89.46 | 2,793,537 | +0.84(+0.95%) |
Feb 04, 2019 | 87.47 | 88.63 | 87.28 | 88.62 | 2,376,692 | +1.13(+1.29%) |
Feb 01, 2019 | 87.21 | 88.57 | 87.17 | 87.49 | 1,824,100 | +0.22(+0.25%) |
Jan 31, 2019 | 87.56 | 88.15 | 86.78 | 87.27 | 3,431,856 | -0.20(-0.23%) |
Jan 30, 2019 | 85.90 | 87.96 | 85.54 | 87.47 | 2,541,320 | +1.80(+2.10%) |
Jan 29, 2019 | 84.70 | 85.76 | 84.60 | 85.67 | 2,265,200 | +1.07(+1.26%) |
Jan 28, 2019 | 83.17 | 85.20 | 83.10 | 84.60 | 2,762,386 | +0.46(+0.55%) |
Jan 25, 2019 | 84.70 | 85.17 | 83.55 | 84.14 | 4,745,300 | +0.11(+0.13%) |
Jan 24, 2019 | 84.50 | 85.69 | 83.72 | 84.03 | 4,740,124 | +1.15(+1.39%) |
Jan 23, 2019 | 83.70 | 84.96 | 82.63 | 82.88 | 3,916,532 | -0.46(-0.55%) |
Jan 22, 2019 | 85.37 | 85.41 | 82.89 | 83.34 | 3,776,264 | -2.25(-2.63%) |
Jan 18, 2019 | 87.14 | 87.19 | 85.55 | 85.59 | 3,797,100 | -1.15(-1.33%) |
Jan 17, 2019 | 86.65 | 87.26 | 85.53 | 86.74 | 3,569,252 | +0.38(+0.44%) |
Jan 16, 2019 | 86.85 | 87.75 | 85.56 | 86.36 | 10,828,847 | +5.16(+6.35%) |
Jan 15, 2019 | 80.59 | 82.10 | 80.00 | 81.20 | 5,828,731 | +1.29(+1.61%) |
Jan 14, 2019 | 79.28 | 80.39 | 78.68 | 79.91 | 3,948,559 | -0.16(-0.20%) |
Jan 11, 2019 | 80.68 | 80.97 | 79.23 | 80.07 | 4,325,200 | -1.30(-1.60%) |
Jan 10, 2019 | 80.73 | 81.79 | 77.39 | 81.37 | 7,369,877 | -2.39(-2.85%) |
Jan 09, 2019 | 81.23 | 83.92 | 81.23 | 83.76 | 5,297,455 | +1.38(+1.68%) |
Jan 08, 2019 | 83.30 | 84.62 | 81.89 | 82.38 | 3,841,931 | -0.85(-1.02%) |
Jan 07, 2019 | 82.57 | 83.92 | 81.45 | 83.23 | 2,653,000 | +0.55(+0.67%) |
Jan 04, 2019 | 80.88 | 83.95 | 80.77 | 82.68 | 3,808,300 | +2.68(+3.35%) |
Jan 03, 2019 | 83.26 | 83.26 | 78.38 | 80.00 | 6,426,190 | -4.18(-4.97%) |
Jan 02, 2019 | 81.69 | 84.29 | 81.41 | 84.18 | 2,973,381 | +0.45(+0.54%) |
Dec 31, 2018 | 83.74 | 84.61 | 82.92 | 83.73 | 2,663,600 | +0.56(+0.67%) |
Dec 28, 2018 | 83.54 | 84.74 | 82.63 | 83.17 | 2,257,300 | +0.13(+0.16%) |
Dec 27, 2018 | 82.82 | 83.51 | 79.44 | 83.04 | 4,116,886 | -0.76(-0.91%) |
Dec 26, 2018 | 79.85 | 83.98 | 79.85 | 83.80 | 5,252,224 | +4.68(+5.92%) |
Dec 24, 2018 | 80.91 | 81.26 | 79.05 | 79.12 | 3,338,600 | -2.35(-2.88%) |
Dec 21, 2018 | 84.04 | 85.50 | 81.25 | 81.47 | 10,687,200 | -2.94(-3.48%) |
Dec 20, 2018 | 86.28 | 86.89 | 83.26 | 84.41 | 3,825,733 | -1.96(-2.27%) |
Dec 19, 2018 | 87.78 | 88.69 | 85.39 | 86.37 | 2,507,233 | -1.43(-1.63%) |
Dec 18, 2018 | 87.17 | 88.88 | 87.17 | 87.80 | 3,239,896 | +1.59(+1.84%) |
Dec 17, 2018 | 87.88 | 88.15 | 85.92 | 86.21 | 3,976,783 | -1.53(-1.74%) |
Dec 14, 2018 | 86.58 | 89.85 | 86.58 | 87.74 | 2,800,600 | +0.26(+0.30%) |
Dec 13, 2018 | 89.63 | 90.15 | 86.23 | 87.48 | 3,636,717 | -2.15(-2.40%) |
Dec 12, 2018 | 88.92 | 90.29 | 88.35 | 89.63 | 2,563,145 | +1.49(+1.69%) |
Dec 11, 2018 | 89.49 | 89.65 | 87.53 | 88.14 | 4,131,953 | -0.41(-0.46%) |
Dec 10, 2018 | 88.05 | 89.87 | 87.07 | 88.55 | 3,089,003 | +0.32(+0.36%) |
Dec 07, 2018 | 92.24 | 92.65 | 87.61 | 88.23 | 5,052,500 | -4.80(-5.16%) |
Dec 06, 2018 | 90.94 | 93.23 | 90.17 | 93.03 | 3,766,803 | +1.09(+1.19%) |
Dec 04, 2018 | 95.03 | 95.53 | 90.54 | 91.94 | 5,576,400 | -4.52(-4.69%) |
Dec 03, 2018 | 97.67 | 97.85 | 95.96 | 96.46 | 2,669,865 | -0.24(-0.25%) |
Nov 30, 2018 | 94.90 | 96.80 | 94.90 | 96.70 | 4,033,900 | +1.63(+1.71%) |
Nov 29, 2018 | 94.04 | 95.45 | 94.03 | 95.07 | 3,460,789 | +0.59(+0.62%) |
Nov 28, 2018 | 94.11 | 94.72 | 93.42 | 94.48 | 3,383,822 | +1.10(+1.18%) |
Nov 27, 2018 | 92.37 | 94.19 | 92.13 | 93.38 | 4,035,884 | +1.63(+1.78%) |
Nov 26, 2018 | 95.56 | 95.81 | 91.73 | 91.75 | 4,145,945 | -3.09(-3.26%) |
Nov 23, 2018 | 93.27 | 95.08 | 92.79 | 94.84 | 2,688,600 | +1.98(+2.13%) |
Nov 21, 2018 | 92.86 | 92.86 | 92.86 | 0 | +1.09(+1.19%) | |
Nov 20, 2018 | 91.20 | 92.79 | 90.45 | 91.77 | 3,232,490 | -0.32(-0.35%) |
Nov 19, 2018 | 92.32 | 92.95 | 91.16 | 92.09 | 2,677,804 | -0.17(-0.18%) |
Nov 16, 2018 | 91.84 | 92.60 | 90.07 | 92.26 | 2,837,900 | +0.28(+0.30%) |
Nov 15, 2018 | 91.40 | 92.66 | 89.02 | 91.98 | 3,691,475 | +0.19(+0.21%) |
Nov 14, 2018 | 93.03 | 93.47 | 91.38 | 91.79 | 2,387,001 | -0.81(-0.87%) |
Nov 13, 2018 | 91.63 | 93.38 | 91.63 | 92.60 | 3,696,571 | +1.40(+1.54%) |
Nov 12, 2018 | 92.36 | 92.69 | 91.03 | 91.20 | 2,903,202 | -1.15(-1.25%) |
Nov 09, 2018 | 92.41 | 93.60 | 91.74 | 92.35 | 4,254,000 | -0.21(-0.23%) |
Nov 08, 2018 | 92.09 | 92.85 | 91.53 | 92.56 | 2,460,310 | +0.40(+0.43%) |
Nov 07, 2018 | 90.22 | 92.33 | 89.65 | 92.16 | 3,792,231 | +2.52(+2.81%) |
Nov 06, 2018 | 90.00 | 90.25 | 88.83 | 89.64 | 2,187,428 | +0.17(+0.19%) |
Nov 05, 2018 | 88.98 | 89.82 | 88.28 | 89.47 | 2,710,700 | +0.79(+0.89%) |
Nov 02, 2018 | 88.47 | 90.28 | 88.00 | 88.68 | 3,335,900 | +0.64(+0.73%) |
Nov 01, 2018 | 85.62 | 88.47 | 85.62 | 88.04 | 3,398,927 | +2.53(+2.96%) |
Oct 31, 2018 | 87.25 | 87.70 | 85.37 | 85.51 | 3,796,840 | -0.34(-0.40%) |
Oct 30, 2018 | 84.38 | 86.25 | 84.38 | 85.85 | 4,363,214 | +0.86(+1.01%) |
Oct 29, 2018 | 85.98 | 86.95 | 83.92 | 84.99 | 3,905,519 | +0.36(+0.43%) |
Oct 26, 2018 | 84.10 | 85.58 | 82.84 | 84.63 | 3,364,300 | -0.97(-1.13%) |
Oct 25, 2018 | 82.69 | 86.27 | 82.48 | 85.60 | 4,328,610 | +3.41(+4.15%) |
Oct 24, 2018 | 86.07 | 86.71 | 81.92 | 82.19 | 5,220,931 | -4.14(-4.80%) |
Oct 23, 2018 | 87.02 | 87.61 | 84.43 | 86.33 | 5,809,037 | -2.28(-2.57%) |
Oct 22, 2018 | 87.84 | 89.23 | 87.34 | 88.61 | 3,820,221 | +1.18(+1.35%) |
Oct 19, 2018 | 87.26 | 88.83 | 87.02 | 87.43 | 4,582,700 | +0.34(+0.39%) |
Oct 18, 2018 | 89.00 | 89.61 | 86.52 | 87.09 | 4,979,782 | -1.40(-1.58%) |
Oct 17, 2018 | 88.02 | 89.48 | 86.16 | 88.49 | 10,329,162 | +4.97(+5.95%) |
Oct 16, 2018 | 81.60 | 84.21 | 81.23 | 83.52 | 4,943,893 | +2.18(+2.68%) |
Oct 15, 2018 | 80.40 | 81.95 | 80.10 | 81.34 | 3,512,635 | +1.16(+1.45%) |
Oct 12, 2018 | 81.31 | 81.47 | 79.33 | 80.18 | 2,870,700 | +0.06(+0.07%) |
Oct 11, 2018 | 81.09 | 81.98 | 78.93 | 80.12 | 5,567,559 | +1.19(+1.51%) |
Oct 10, 2018 | 82.80 | 82.80 | 78.87 | 78.93 | 5,573,818 | -2.50(-3.07%) |
Oct 09, 2018 | 83.71 | 84.41 | 81.28 | 81.43 | 4,287,266 | -2.25(-2.69%) |
Oct 08, 2018 | 84.00 | 84.49 | 82.37 | 83.68 | 2,897,333 | -0.46(-0.55%) |
Oct 05, 2018 | 86.12 | 86.75 | 84.02 | 84.14 | 4,242,700 | -1.90(-2.21%) |
Oct 04, 2018 | 87.03 | 87.76 | 85.52 | 86.04 | 2,751,995 | -1.35(-1.54%) |
Oct 03, 2018 | 87.02 | 87.92 | 86.82 | 87.39 | 1,945,359 | +0.68(+0.78%) |
Oct 02, 2018 | 87.24 | 87.44 | 85.84 | 86.71 | 3,210,476 | -0.90(-1.03%) |
Oct 01, 2018 | 89.29 | 89.58 | 87.52 | 87.61 | 2,459,934 | -1.45(-1.63%) |
Sep 28, 2018 | 88.33 | 89.34 | 88.29 | 89.06 | 2,091,500 | +0.72(+0.82%) |
Sep 27, 2018 | 88.93 | 89.99 | 88.24 | 88.34 | 2,156,248 | -0.63(-0.71%) |
Sep 26, 2018 | 88.85 | 89.46 | 88.46 | 88.97 | 2,031,541 | +1.05(+1.19%) |
Sep 25, 2018 | 87.83 | 88.04 | 86.82 | 87.92 | 2,061,663 | +0.08(+0.09%) |
Sep 24, 2018 | 89.83 | 89.83 | 87.03 | 87.84 | 3,534,890 | -2.10(-2.33%) |
Sep 21, 2018 | 89.57 | 90.25 | 87.11 | 89.94 | 4,690,300 | +0.82(+0.92%) |
Sep 20, 2018 | 89.84 | 89.92 | 88.91 | 89.12 | 2,409,841 | -0.23(-0.26%) |
Sep 19, 2018 | 90.02 | 90.61 | 89.18 | 89.35 | 2,545,614 | -0.76(-0.84%) |
Sep 18, 2018 | 89.34 | 90.53 | 88.65 | 90.11 | 1,933,572 | -0.05(-0.06%) |
Sep 17, 2018 | 90.50 | 91.39 | 89.94 | 90.16 | 1,646,261 | -0.17(-0.19%) |
Sep 14, 2018 | 89.74 | 90.48 | 89.49 | 90.33 | 2,448,400 | +0.75(+0.84%) |
Sep 13, 2018 | 87.98 | 90.20 | 87.83 | 89.58 | 3,570,356 | +1.78(+2.03%) |
Sep 12, 2018 | 88.90 | 89.21 | 87.44 | 87.80 | 2,467,606 | -1.32(-1.48%) |
Sep 11, 2018 | 87.96 | 89.35 | 87.83 | 89.12 | 3,513,429 | +1.03(+1.17%) |
Sep 10, 2018 | 87.68 | 88.45 | 87.15 | 88.09 | 3,205,168 | +0.41(+0.47%) |