Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.29 | 90.58 | 89.46 | 90.12 | 7,825 | +0.17(+0.19%) |
Apr 29, 2019 | 89.19 | 89.96 | 89.19 | 89.96 | 3,512 | +0.13(+0.14%) |
Apr 26, 2019 | 89.91 | 90.92 | 89.77 | 89.83 | 7,027 | -0.01(-0.01%) |
Apr 25, 2019 | 88.83 | 90.39 | 88.83 | 89.84 | 5,727 | -0.14(-0.15%) |
Apr 24, 2019 | 89.58 | 90.61 | 89.58 | 89.98 | 7,634 | +0.88(+0.99%) |
Apr 23, 2019 | 87.87 | 89.59 | 87.87 | 89.09 | 13,381 | +1.04(+1.18%) |
Apr 22, 2019 | 89.08 | 89.40 | 88.05 | 88.05 | 2,993 | -1.35(-1.50%) |
Apr 18, 2019 | 90.22 | 93.67 | 89.13 | 89.40 | 43,184 | +0.31(+0.35%) |
Apr 17, 2019 | 86.33 | 90.93 | 86.33 | 89.08 | 18,217 | +2.20(+2.53%) |
Apr 16, 2019 | 86.74 | 87.63 | 85.91 | 86.88 | 14,540 | +0.98(+1.14%) |
Apr 15, 2019 | 87.09 | 87.14 | 85.17 | 85.90 | 6,034 | -0.61(-0.70%) |
Apr 12, 2019 | 81.52 | 90.28 | 81.52 | 86.51 | 45,424 | +5.41(+6.67%) |
Apr 11, 2019 | 78.06 | 81.10 | 78.04 | 81.10 | 11,900 | +3.42(+4.40%) |
Apr 10, 2019 | 76.48 | 77.68 | 75.87 | 77.68 | 8,976 | +2.03(+2.69%) |
Apr 09, 2019 | 75.24 | 75.85 | 75.24 | 75.65 | 3,329 | +0.15(+0.20%) |
Apr 08, 2019 | 74.13 | 75.81 | 74.13 | 75.50 | 4,332 | +1.19(+1.60%) |
Apr 05, 2019 | 73.88 | 74.32 | 73.56 | 74.32 | 3,870 | +0.09(+0.12%) |
Apr 04, 2019 | 74.28 | 74.28 | 74.23 | 74.23 | 811 | +0.96(+1.31%) |
Apr 03, 2019 | 73.41 | 73.41 | 73.19 | 73.26 | 1,241 | +0.08(+0.11%) |
Apr 02, 2019 | 71.92 | 73.19 | 71.92 | 73.19 | 727 | +0.77(+1.06%) |
Apr 01, 2019 | 71.80 | 72.50 | 71.67 | 72.42 | 9,940 | +0.75(+1.04%) |
Mar 29, 2019 | 72.01 | 72.01 | 71.18 | 71.67 | 4,073 | -0.74(-1.02%) |
Mar 28, 2019 | 73.26 | 73.26 | 72.31 | 72.41 | 3,941 | -0.34(-0.47%) |
Mar 27, 2019 | 73.64 | 73.64 | 72.62 | 72.75 | 4,749 | +1.70(+2.39%) |
Mar 26, 2019 | 72.41 | 72.41 | 70.79 | 71.06 | 5,394 | +1.07(+1.53%) |
Mar 25, 2019 | 68.93 | 72.41 | 68.93 | 69.99 | 4,869 | +1.06(+1.54%) |
Mar 22, 2019 | 71.56 | 71.56 | 68.93 | 68.93 | 8,962 | -2.87(-3.99%) |
Mar 21, 2019 | 73.74 | 73.74 | 71.79 | 71.79 | 4,653 | -2.37(-3.19%) |
Mar 20, 2019 | 74.16 | 74.16 | 74.16 | 74.16 | 400 | +0.03(+0.04%) |
Mar 19, 2019 | 74.57 | 74.57 | 74.13 | 74.13 | 720 | +0.08(+0.11%) |
Mar 18, 2019 | 73.77 | 75.00 | 73.77 | 74.05 | 1,253 | +0.47(+0.64%) |
Mar 15, 2019 | 75.58 | 75.58 | 73.58 | 73.58 | 20,675 | -1.72(-2.28%) |
Mar 14, 2019 | 75.18 | 75.95 | 75.05 | 75.30 | 1,823 | +0.03(+0.04%) |
Mar 13, 2019 | 75.81 | 75.89 | 75.08 | 75.27 | 4,704 | -0.60(-0.79%) |
Mar 12, 2019 | 75.70 | 75.87 | 75.33 | 75.87 | 1,604 | -0.09(-0.12%) |
Mar 11, 2019 | 76.88 | 76.88 | 75.63 | 75.95 | 3,036 | -0.01(-0.01%) |
Mar 08, 2019 | 75.75 | 76.90 | 75.75 | 75.96 | 3,361 | +0.07(+0.09%) |
Mar 07, 2019 | 76.34 | 76.34 | 75.85 | 75.90 | 3,510 | -0.23(-0.30%) |
Mar 06, 2019 | 76.49 | 76.49 | 76.12 | 76.12 | 1,630 | -0.47(-0.62%) |
Mar 05, 2019 | 76.41 | 76.59 | 76.41 | 76.59 | 663 | -0.14(-0.18%) |
Mar 04, 2019 | 76.88 | 76.88 | 76.73 | 76.73 | 1,439 | -0.15(-0.19%) |
Mar 01, 2019 | 76.58 | 76.93 | 75.93 | 76.88 | 2,648 | +0.93(+1.23%) |
Feb 28, 2019 | 75.69 | 76.56 | 75.60 | 75.95 | 3,539 | -0.23(-0.30%) |
Feb 27, 2019 | 75.65 | 76.41 | 75.59 | 76.17 | 7,061 | +0.16(+0.21%) |
Feb 26, 2019 | 75.63 | 76.44 | 75.63 | 76.01 | 2,160 | +0.36(+0.48%) |
Feb 25, 2019 | 75.37 | 76.55 | 75.37 | 75.65 | 1,784 | +0.07(+0.09%) |
Feb 22, 2019 | 74.91 | 75.58 | 74.91 | 75.58 | 1,120 | +0.77(+1.02%) |
Feb 21, 2019 | 75.66 | 75.66 | 74.25 | 74.82 | 19,716 | -0.39(-0.52%) |
Feb 20, 2019 | 75.35 | 75.35 | 75.21 | 75.21 | 1,986 | +0.07(+0.09%) |
Feb 19, 2019 | 75.99 | 76.28 | 75.14 | 75.14 | 3,820 | -0.80(-1.05%) |
Feb 15, 2019 | 75.95 | 76.49 | 75.85 | 75.94 | 4,277 | -0.06(-0.08%) |
Feb 14, 2019 | 76.35 | 76.53 | 75.97 | 75.99 | 1,724 | -0.24(-0.31%) |
Feb 13, 2019 | 75.92 | 76.23 | 75.92 | 76.23 | 1,150 | -0.05(-0.06%) |
Feb 12, 2019 | 76.28 | 76.28 | 76.28 | 76.28 | 722 | +0.65(+0.86%) |
Feb 11, 2019 | 75.50 | 75.63 | 75.50 | 75.63 | 775 | -0.02(-0.03%) |
Feb 08, 2019 | 76.78 | 76.78 | 75.60 | 75.65 | 1,120 | +0.04(+0.05%) |
Feb 07, 2019 | 75.82 | 76.29 | 75.61 | 75.61 | 3,589 | +0.26(+0.34%) |
Feb 06, 2019 | 76.12 | 76.29 | 75.36 | 75.36 | 3,389 | -0.27(-0.36%) |
Feb 05, 2019 | 76.32 | 76.32 | 75.50 | 75.63 | 3,648 | -0.56(-0.73%) |
Feb 04, 2019 | 76.57 | 76.57 | 76.19 | 76.19 | 1,344 | +0.03(+0.04%) |