Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.82 | 81.08 | 80.72 | 81.08 | 2,370 | +0.00(+0.00%) |
Apr 29, 2019 | 80.89 | 81.17 | 80.83 | 81.08 | 1,821 | +0.23(+0.28%) |
Apr 26, 2019 | 80.65 | 80.85 | 80.50 | 80.85 | 2,100 | +0.31(+0.39%) |
Apr 25, 2019 | 80.42 | 80.65 | 80.12 | 80.53 | 31,980 | +0.03(+0.04%) |
Apr 24, 2019 | 80.71 | 80.90 | 80.50 | 80.50 | 5,652 | -0.32(-0.40%) |
Apr 23, 2019 | 80.61 | 80.95 | 80.61 | 80.82 | 5,473 | +0.24(+0.30%) |
Apr 22, 2019 | 80.38 | 80.58 | 80.38 | 80.58 | 2,101 | +0.02(+0.02%) |
Apr 18, 2019 | 80.65 | 80.65 | 80.34 | 80.56 | 4,900 | -0.01(-0.01%) |
Apr 17, 2019 | 80.66 | 80.66 | 80.58 | 80.58 | 4,600 | -0.06(-0.08%) |
Apr 16, 2019 | 80.63 | 80.69 | 80.58 | 80.64 | 3,521 | +0.21(+0.26%) |
Apr 15, 2019 | 80.59 | 80.59 | 80.43 | 80.43 | 2,195 | -0.00(-0.01%) |
Apr 12, 2019 | 80.61 | 80.61 | 80.35 | 80.44 | 3,600 | +0.58(+0.73%) |
Apr 11, 2019 | 80.06 | 80.06 | 79.69 | 79.85 | 3,528 | -0.16(-0.20%) |
Apr 10, 2019 | 79.93 | 80.11 | 79.91 | 80.01 | 5,743 | +0.24(+0.30%) |
Apr 09, 2019 | 79.75 | 79.87 | 79.75 | 79.77 | 2,679 | -0.25(-0.31%) |
Apr 08, 2019 | 79.88 | 80.02 | 79.88 | 80.02 | 3,473 | +0.06(+0.08%) |
Apr 05, 2019 | 79.94 | 79.98 | 79.89 | 79.96 | 2,600 | +0.35(+0.43%) |
Apr 04, 2019 | 79.74 | 79.74 | 79.58 | 79.61 | 3,357 | +0.14(+0.18%) |
Apr 03, 2019 | 79.82 | 79.89 | 79.47 | 79.47 | 12,227 | +0.22(+0.27%) |
Apr 02, 2019 | 79.29 | 79.29 | 79.11 | 79.25 | 5,373 | +0.05(+0.06%) |
Apr 01, 2019 | 78.86 | 79.23 | 78.86 | 79.21 | 3,089 | +1.12(+1.43%) |
Mar 29, 2019 | 78.15 | 78.18 | 77.95 | 78.09 | 5,600 | +0.29(+0.37%) |
Mar 28, 2019 | 77.54 | 77.80 | 77.54 | 77.80 | 11,966 | +0.21(+0.27%) |
Mar 27, 2019 | 77.89 | 77.93 | 77.31 | 77.59 | 6,126 | -0.30(-0.39%) |
Mar 26, 2019 | 77.87 | 78.15 | 77.84 | 77.89 | 9,173 | +0.53(+0.69%) |
Mar 25, 2019 | 77.22 | 77.49 | 77.08 | 77.36 | 4,342 | -0.19(-0.25%) |
Mar 22, 2019 | 78.10 | 78.10 | 77.35 | 77.55 | 11,600 | -1.34(-1.69%) |
Mar 21, 2019 | 78.08 | 78.93 | 78.08 | 78.89 | 6,431 | +0.38(+0.49%) |
Mar 20, 2019 | 78.45 | 78.77 | 78.19 | 78.50 | 2,250 | -0.06(-0.07%) |
Mar 19, 2019 | 78.93 | 78.96 | 78.56 | 78.56 | 4,532 | +0.01(+0.01%) |
Mar 18, 2019 | 78.27 | 78.56 | 78.27 | 78.55 | 3,924 | +0.47(+0.60%) |
Mar 15, 2019 | 78.00 | 78.20 | 77.88 | 78.08 | 9,300 | +0.38(+0.48%) |
Mar 14, 2019 | 77.70 | 77.73 | 77.69 | 77.70 | 1,292 | +0.03(+0.05%) |
Mar 13, 2019 | 77.68 | 77.82 | 77.41 | 77.67 | 4,045 | +0.61(+0.79%) |
Mar 12, 2019 | 77.23 | 77.32 | 77.06 | 77.06 | 6,854 | +0.14(+0.18%) |
Mar 11, 2019 | 76.69 | 76.92 | 76.61 | 76.92 | 7,310 | +1.06(+1.40%) |
Mar 08, 2019 | 75.61 | 75.86 | 75.61 | 75.86 | 2,400 | -0.41(-0.54%) |
Mar 07, 2019 | 76.29 | 76.52 | 76.11 | 76.27 | 11,360 | -0.94(-1.21%) |
Mar 06, 2019 | 77.27 | 77.49 | 77.21 | 77.21 | 3,192 | -0.18(-0.24%) |
Mar 05, 2019 | 77.27 | 77.50 | 77.27 | 77.39 | 8,209 | +0.36(+0.46%) |
Mar 04, 2019 | 77.90 | 77.90 | 76.89 | 77.03 | 12,211 | -0.40(-0.51%) |
Mar 01, 2019 | 77.65 | 77.69 | 77.43 | 77.43 | 4,800 | +0.20(+0.26%) |
Feb 28, 2019 | 77.25 | 77.33 | 77.23 | 77.23 | 1,794 | -0.19(-0.25%) |
Feb 27, 2019 | 77.36 | 77.54 | 76.99 | 77.42 | 15,589 | -0.30(-0.38%) |
Feb 26, 2019 | 77.36 | 77.91 | 77.36 | 77.72 | 68,233 | +0.29(+0.38%) |
Feb 25, 2019 | 77.91 | 77.91 | 77.43 | 77.43 | 4,524 | +0.03(+0.04%) |
Feb 22, 2019 | 77.26 | 77.40 | 77.11 | 77.40 | 1,700 | +0.64(+0.84%) |
Feb 21, 2019 | 76.79 | 76.93 | 76.72 | 76.76 | 5,882 | -0.41(-0.53%) |
Feb 20, 2019 | 77.25 | 77.25 | 76.74 | 77.17 | 23,053 | +0.30(+0.39%) |
Feb 19, 2019 | 76.43 | 77.04 | 76.39 | 76.87 | 38,213 | +0.45(+0.59%) |
Feb 15, 2019 | 76.28 | 76.50 | 76.28 | 76.42 | 30,300 | +0.50(+0.66%) |
Feb 14, 2019 | 75.69 | 76.07 | 75.68 | 75.92 | 8,350 | +0.12(+0.16%) |
Feb 13, 2019 | 76.25 | 76.25 | 75.80 | 75.80 | 16,519 | +0.00(+0.00%) |
Feb 12, 2019 | 75.64 | 75.98 | 75.53 | 75.80 | 19,325 | +0.90(+1.20%) |
Feb 11, 2019 | 75.22 | 75.22 | 74.89 | 74.90 | 74,472 | +0.02(+0.03%) |
Feb 08, 2019 | 74.59 | 74.99 | 74.58 | 74.88 | 11,500 | -0.20(-0.27%) |
Feb 07, 2019 | 75.64 | 75.72 | 74.84 | 75.08 | 5,687 | -0.76(-1.00%) |
Feb 06, 2019 | 75.96 | 76.20 | 75.84 | 75.84 | 7,188 | -0.39(-0.51%) |
Feb 05, 2019 | 75.95 | 76.32 | 75.80 | 76.23 | 83,736 | +0.64(+0.84%) |
Feb 04, 2019 | 75.21 | 75.88 | 75.21 | 75.60 | 136,502 | +0.33(+0.44%) |