Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.94 | 87.31 | 85.94 | 87.28 | 129,318 | +1.34(+1.56%) |
Apr 29, 2019 | 86.36 | 86.36 | 85.65 | 85.94 | 37,415 | -0.48(-0.56%) |
Apr 26, 2019 | 86.71 | 87.29 | 86.41 | 86.42 | 68,833 | +0.04(+0.05%) |
Apr 25, 2019 | 85.88 | 86.66 | 85.62 | 86.38 | 33,925 | +0.30(+0.34%) |
Apr 24, 2019 | 85.69 | 86.37 | 85.67 | 86.08 | 58,445 | +0.52(+0.60%) |
Apr 23, 2019 | 85.39 | 85.75 | 84.99 | 85.57 | 34,231 | +0.28(+0.32%) |
Apr 22, 2019 | 85.22 | 85.40 | 85.01 | 85.29 | 24,117 | -0.03(-0.04%) |
Apr 18, 2019 | 85.64 | 85.90 | 85.32 | 85.32 | 27,177 | +0.01(+0.02%) |
Apr 17, 2019 | 85.68 | 85.68 | 85.31 | 85.31 | 16,813 | -0.33(-0.38%) |
Apr 16, 2019 | 86.70 | 86.91 | 85.45 | 85.63 | 41,721 | -1.21(-1.40%) |
Apr 15, 2019 | 87.03 | 87.19 | 86.61 | 86.85 | 25,526 | -0.01(-0.01%) |
Apr 12, 2019 | 86.27 | 86.94 | 85.80 | 86.85 | 26,397 | +0.40(+0.46%) |
Apr 11, 2019 | 86.03 | 86.47 | 86.00 | 86.46 | 27,660 | +0.50(+0.58%) |
Apr 10, 2019 | 86.37 | 86.98 | 85.86 | 85.96 | 36,010 | -0.28(-0.32%) |
Apr 09, 2019 | 86.09 | 86.30 | 85.89 | 86.24 | 31,074 | +0.18(+0.21%) |
Apr 08, 2019 | 86.56 | 86.59 | 85.92 | 86.06 | 65,693 | -0.64(-0.74%) |
Apr 05, 2019 | 86.03 | 86.71 | 85.80 | 86.69 | 40,208 | +0.81(+0.94%) |
Apr 04, 2019 | 86.49 | 86.49 | 85.54 | 85.89 | 72,902 | -0.39(-0.45%) |
Apr 03, 2019 | 86.25 | 86.60 | 85.67 | 86.27 | 44,245 | -0.09(-0.10%) |
Apr 02, 2019 | 86.50 | 86.50 | 85.90 | 86.36 | 160,713 | +0.10(+0.11%) |
Apr 01, 2019 | 86.93 | 86.93 | 85.84 | 86.26 | 278,686 | -0.71(-0.82%) |
Mar 29, 2019 | 86.53 | 86.98 | 86.30 | 86.98 | 49,341 | +0.43(+0.49%) |
Mar 28, 2019 | 87.56 | 87.58 | 86.26 | 86.55 | 32,870 | -0.97(-1.11%) |
Mar 27, 2019 | 88.34 | 88.34 | 87.13 | 87.52 | 78,281 | -0.64(-0.72%) |
Mar 26, 2019 | 87.80 | 88.22 | 87.58 | 88.16 | 37,928 | +0.56(+0.64%) |
Mar 25, 2019 | 87.52 | 87.80 | 87.30 | 87.60 | 48,156 | +0.21(+0.24%) |
Mar 22, 2019 | 87.37 | 88.03 | 87.37 | 87.39 | 179,769 | +0.40(+0.45%) |
Mar 21, 2019 | 85.98 | 87.10 | 85.97 | 87.00 | 80,876 | +1.10(+1.28%) |
Mar 20, 2019 | 85.85 | 86.54 | 85.47 | 85.90 | 25,888 | +0.25(+0.29%) |
Mar 19, 2019 | 86.68 | 86.68 | 85.39 | 85.65 | 39,178 | -0.93(-1.07%) |
Mar 18, 2019 | 86.93 | 87.02 | 86.27 | 86.58 | 50,905 | -0.37(-0.42%) |
Mar 15, 2019 | 86.62 | 87.20 | 86.28 | 86.94 | 68,650 | +0.42(+0.48%) |
Mar 14, 2019 | 86.70 | 87.06 | 86.33 | 86.53 | 38,573 | -0.17(-0.20%) |
Mar 13, 2019 | 86.49 | 86.87 | 86.30 | 86.70 | 48,359 | +0.18(+0.21%) |
Mar 12, 2019 | 85.95 | 86.61 | 85.95 | 86.52 | 71,500 | +0.64(+0.75%) |
Mar 11, 2019 | 85.36 | 85.90 | 85.16 | 85.88 | 84,832 | +0.74(+0.87%) |
Mar 08, 2019 | 85.00 | 85.13 | 84.40 | 85.13 | 26,697 | +0.37(+0.43%) |
Mar 07, 2019 | 84.85 | 85.32 | 84.64 | 84.77 | 34,606 | +0.14(+0.17%) |
Mar 06, 2019 | 84.50 | 84.88 | 84.36 | 84.62 | 22,373 | -0.02(-0.02%) |
Mar 05, 2019 | 84.64 | 84.81 | 84.45 | 84.64 | 54,177 | -0.09(-0.11%) |
Mar 04, 2019 | 84.82 | 84.82 | 83.83 | 84.73 | 145,612 | +0.20(+0.23%) |
Mar 01, 2019 | 84.52 | 84.62 | 83.88 | 84.54 | 113,070 | +0.19(+0.22%) |
Feb 28, 2019 | 84.17 | 84.67 | 83.58 | 84.35 | 93,557 | +0.25(+0.30%) |
Feb 27, 2019 | 83.94 | 84.24 | 83.72 | 84.10 | 24,135 | +0.17(+0.20%) |
Feb 26, 2019 | 84.25 | 84.27 | 83.57 | 83.93 | 82,372 | -0.12(-0.14%) |
Feb 25, 2019 | 84.61 | 84.61 | 83.70 | 84.05 | 57,723 | -0.56(-0.66%) |
Feb 22, 2019 | 84.32 | 84.61 | 84.20 | 84.61 | 21,537 | +0.44(+0.52%) |
Feb 21, 2019 | 83.31 | 84.23 | 83.11 | 84.17 | 39,271 | +0.63(+0.76%) |
Feb 20, 2019 | 82.79 | 83.67 | 82.75 | 83.54 | 158,355 | +0.34(+0.41%) |
Feb 19, 2019 | 82.77 | 83.28 | 82.74 | 83.20 | 30,788 | +0.45(+0.54%) |
Feb 15, 2019 | 82.59 | 83.00 | 82.47 | 82.75 | 52,272 | +0.24(+0.29%) |
Feb 14, 2019 | 82.76 | 82.83 | 82.27 | 82.51 | 27,989 | -0.05(-0.06%) |
Feb 13, 2019 | 82.49 | 82.71 | 82.22 | 82.56 | 37,690 | -0.16(-0.19%) |
Feb 12, 2019 | 82.70 | 83.13 | 82.39 | 82.72 | 50,794 | +0.16(+0.19%) |
Feb 11, 2019 | 82.62 | 82.93 | 82.33 | 82.56 | 53,035 | -0.06(-0.08%) |
Feb 08, 2019 | 81.97 | 82.62 | 81.86 | 82.62 | 16,713 | +0.46(+0.56%) |
Feb 07, 2019 | 81.00 | 82.16 | 80.88 | 82.16 | 20,890 | +1.03(+1.27%) |
Feb 06, 2019 | 80.95 | 81.45 | 80.93 | 81.12 | 24,949 | -0.05(-0.07%) |
Feb 05, 2019 | 81.18 | 81.33 | 80.74 | 81.18 | 39,596 | +0.12(+0.14%) |
Feb 04, 2019 | 80.64 | 81.06 | 80.08 | 81.06 | 69,291 | -0.04(-0.04%) |