Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.98 | 90.85 | 88.95 | 89.93 | 133,916 | +0.02(+0.02%) |
Apr 29, 2019 | 90.03 | 90.58 | 89.26 | 89.91 | 95,610 | +0.08(+0.09%) |
Apr 26, 2019 | 89.74 | 91.19 | 89.08 | 89.83 | 117,000 | +0.07(+0.08%) |
Apr 25, 2019 | 87.42 | 89.77 | 86.95 | 89.76 | 131,070 | +1.86(+2.12%) |
Apr 24, 2019 | 88.10 | 88.48 | 86.71 | 87.90 | 115,712 | -0.45(-0.51%) |
Apr 23, 2019 | 86.76 | 89.19 | 86.76 | 88.35 | 237,632 | +1.76(+2.03%) |
Apr 22, 2019 | 88.75 | 88.75 | 86.45 | 86.59 | 109,097 | -1.81(-2.05%) |
Apr 18, 2019 | 89.00 | 89.98 | 87.91 | 88.40 | 193,800 | -0.77(-0.86%) |
Apr 17, 2019 | 90.18 | 90.76 | 88.38 | 89.17 | 132,922 | -0.71(-0.79%) |
Apr 16, 2019 | 88.60 | 90.65 | 88.60 | 89.88 | 136,445 | +1.43(+1.62%) |
Apr 15, 2019 | 88.54 | 88.91 | 87.59 | 88.45 | 98,661 | +0.31(+0.35%) |
Apr 12, 2019 | 88.91 | 89.48 | 87.59 | 88.14 | 128,200 | -0.14(-0.16%) |
Apr 11, 2019 | 86.75 | 88.32 | 86.00 | 88.28 | 63,401 | +1.47(+1.69%) |
Apr 10, 2019 | 85.75 | 86.92 | 85.18 | 86.81 | 118,800 | +1.17(+1.37%) |
Apr 09, 2019 | 87.78 | 87.78 | 85.35 | 85.64 | 67,924 | -2.59(-2.94%) |
Apr 08, 2019 | 86.96 | 88.40 | 86.67 | 88.23 | 97,556 | +0.87(+1.00%) |
Apr 05, 2019 | 85.81 | 87.98 | 85.81 | 87.36 | 131,500 | +1.64(+1.91%) |
Apr 04, 2019 | 82.87 | 85.89 | 82.40 | 85.72 | 212,074 | +3.07(+3.71%) |
Apr 03, 2019 | 82.60 | 84.06 | 82.19 | 82.65 | 73,436 | +0.77(+0.94%) |
Apr 02, 2019 | 83.41 | 83.51 | 81.27 | 81.88 | 139,267 | -1.15(-1.39%) |
Apr 01, 2019 | 83.33 | 84.93 | 82.63 | 83.03 | 323,758 | +0.40(+0.48%) |
Mar 29, 2019 | 81.85 | 83.00 | 81.85 | 82.63 | 168,000 | +1.58(+1.95%) |
Mar 28, 2019 | 79.85 | 81.23 | 79.85 | 81.05 | 101,975 | +1.44(+1.81%) |
Mar 27, 2019 | 78.38 | 80.30 | 77.79 | 79.61 | 166,088 | +1.23(+1.57%) |
Mar 26, 2019 | 79.18 | 83.12 | 77.45 | 78.38 | 107,794 | -0.14(-0.18%) |
Mar 25, 2019 | 75.66 | 79.09 | 74.81 | 78.52 | 180,366 | +2.54(+3.34%) |
Mar 22, 2019 | 77.70 | 77.71 | 75.60 | 75.98 | 146,900 | -2.43(-3.10%) |
Mar 21, 2019 | 77.52 | 79.90 | 77.29 | 78.41 | 131,013 | +0.57(+0.73%) |
Mar 20, 2019 | 79.54 | 79.95 | 77.05 | 77.84 | 155,983 | -1.69(-2.12%) |
Mar 19, 2019 | 80.67 | 81.03 | 79.33 | 79.53 | 112,184 | -0.86(-1.07%) |
Mar 18, 2019 | 80.11 | 81.09 | 79.63 | 80.39 | 146,526 | +0.55(+0.69%) |
Mar 15, 2019 | 80.34 | 81.78 | 79.66 | 79.84 | 304,700 | -0.16(-0.20%) |
Mar 14, 2019 | 80.17 | 80.74 | 79.57 | 80.00 | 160,349 | -0.33(-0.41%) |
Mar 13, 2019 | 80.99 | 81.93 | 79.42 | 80.33 | 120,485 | -0.31(-0.38%) |
Mar 12, 2019 | 81.00 | 81.51 | 79.95 | 80.64 | 92,208 | -0.30(-0.37%) |
Mar 11, 2019 | 80.10 | 80.94 | 79.68 | 80.94 | 212,036 | +1.05(+1.31%) |
Mar 08, 2019 | 79.25 | 80.27 | 78.94 | 79.89 | 120,500 | +0.18(+0.23%) |
Mar 07, 2019 | 81.31 | 81.44 | 79.42 | 79.71 | 152,570 | -1.59(-1.96%) |
Mar 06, 2019 | 82.87 | 84.15 | 81.17 | 81.30 | 250,769 | -1.54(-1.86%) |
Mar 05, 2019 | 86.37 | 86.37 | 82.80 | 82.84 | 179,435 | -3.26(-3.79%) |
Mar 04, 2019 | 86.05 | 87.41 | 85.95 | 86.10 | 194,683 | -0.08(-0.09%) |
Mar 01, 2019 | 86.95 | 87.91 | 85.03 | 86.18 | 375,800 | +0.98(+1.15%) |
Feb 28, 2019 | 87.24 | 87.74 | 85.17 | 85.20 | 203,700 | -2.03(-2.33%) |
Feb 27, 2019 | 87.09 | 89.20 | 86.23 | 87.23 | 251,921 | +0.53(+0.61%) |
Feb 26, 2019 | 87.00 | 92.99 | 86.22 | 86.70 | 402,050 | -0.08(-0.09%) |
Feb 25, 2019 | 86.00 | 89.18 | 85.99 | 86.78 | 344,708 | +1.15(+1.34%) |
Feb 22, 2019 | 86.15 | 86.15 | 84.39 | 85.63 | 210,400 | +0.46(+0.54%) |
Feb 21, 2019 | 83.90 | 85.35 | 83.23 | 85.17 | 261,558 | +1.78(+2.13%) |
Feb 20, 2019 | 81.44 | 83.93 | 80.78 | 83.39 | 265,722 | +1.98(+2.43%) |
Feb 19, 2019 | 78.45 | 82.69 | 78.24 | 81.41 | 205,962 | +2.55(+3.23%) |
Feb 15, 2019 | 76.32 | 78.94 | 75.95 | 78.86 | 139,100 | +2.69(+3.53%) |
Feb 14, 2019 | 75.99 | 77.12 | 74.38 | 76.17 | 144,598 | -0.08(-0.10%) |
Feb 13, 2019 | 76.12 | 82.85 | 75.32 | 76.25 | 685,029 | +0.75(+0.99%) |
Feb 12, 2019 | 72.50 | 76.66 | 72.38 | 75.50 | 262,471 | +3.48(+4.83%) |
Feb 11, 2019 | 69.27 | 72.57 | 69.15 | 72.02 | 304,442 | +3.03(+4.39%) |
Feb 08, 2019 | 68.50 | 69.56 | 68.17 | 68.99 | 124,900 | +0.10(+0.15%) |
Feb 07, 2019 | 69.73 | 70.55 | 68.48 | 68.89 | 107,119 | -0.83(-1.19%) |
Feb 06, 2019 | 70.00 | 70.84 | 69.56 | 69.72 | 143,801 | -0.28(-0.40%) |
Feb 05, 2019 | 70.00 | 70.41 | 69.02 | 70.00 | 151,504 | -0.02(-0.03%) |
Feb 04, 2019 | 69.28 | 70.65 | 68.11 | 70.02 | 109,252 | +0.75(+1.08%) |