Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.67 | 88.31 | 86.95 | 87.47 | 467,962 | -0.38(-0.43%) |
Apr 29, 2019 | 86.10 | 88.47 | 86.10 | 87.85 | 395,136 | +1.84(+2.14%) |
Apr 26, 2019 | 84.12 | 86.23 | 84.12 | 86.01 | 491,896 | +1.41(+1.67%) |
Apr 25, 2019 | 88.27 | 89.30 | 84.48 | 84.59 | 915,430 | -3.74(-4.24%) |
Apr 24, 2019 | 88.86 | 89.19 | 87.49 | 88.34 | 323,684 | -0.77(-0.87%) |
Apr 23, 2019 | 87.15 | 89.18 | 86.44 | 89.11 | 327,941 | +1.84(+2.11%) |
Apr 22, 2019 | 88.02 | 88.29 | 86.92 | 87.27 | 338,674 | -0.91(-1.03%) |
Apr 18, 2019 | 89.33 | 89.33 | 87.98 | 88.18 | 349,361 | -1.38(-1.55%) |
Apr 17, 2019 | 89.88 | 89.91 | 88.73 | 89.57 | 290,199 | +0.04(+0.05%) |
Apr 16, 2019 | 88.52 | 89.66 | 87.83 | 89.52 | 249,612 | +1.32(+1.50%) |
Apr 15, 2019 | 89.32 | 89.57 | 87.87 | 88.20 | 188,204 | -1.21(-1.36%) |
Apr 12, 2019 | 88.66 | 89.64 | 87.62 | 89.41 | 259,724 | +2.06(+2.35%) |
Apr 11, 2019 | 87.55 | 88.06 | 86.59 | 87.36 | 160,743 | +0.31(+0.36%) |
Apr 10, 2019 | 87.24 | 87.25 | 85.52 | 87.05 | 319,366 | +0.15(+0.18%) |
Apr 09, 2019 | 87.39 | 87.48 | 86.24 | 86.89 | 236,022 | -0.97(-1.11%) |
Apr 08, 2019 | 87.93 | 88.26 | 87.42 | 87.86 | 185,671 | +0.03(+0.04%) |
Apr 05, 2019 | 87.56 | 88.06 | 86.70 | 87.83 | 239,611 | +0.52(+0.60%) |
Apr 04, 2019 | 86.15 | 87.46 | 86.07 | 87.30 | 300,047 | +0.79(+0.91%) |
Apr 03, 2019 | 86.75 | 87.22 | 86.11 | 86.51 | 242,943 | +0.71(+0.83%) |
Apr 02, 2019 | 85.53 | 86.36 | 85.38 | 85.80 | 304,640 | -0.11(-0.13%) |
Apr 01, 2019 | 84.43 | 85.98 | 84.16 | 85.91 | 271,040 | +2.42(+2.89%) |
Mar 29, 2019 | 84.58 | 84.77 | 83.32 | 83.49 | 321,575 | -0.33(-0.39%) |
Mar 28, 2019 | 82.56 | 83.86 | 82.25 | 83.82 | 243,023 | +1.33(+1.62%) |
Mar 27, 2019 | 82.72 | 83.10 | 81.88 | 82.49 | 328,713 | -0.68(-0.82%) |
Mar 26, 2019 | 81.81 | 83.24 | 81.59 | 83.17 | 305,748 | +2.07(+2.56%) |
Mar 25, 2019 | 80.52 | 81.76 | 80.04 | 81.09 | 349,820 | +0.44(+0.54%) |
Mar 22, 2019 | 82.33 | 82.45 | 79.85 | 80.66 | 486,083 | -2.72(-3.26%) |
Mar 21, 2019 | 83.73 | 84.59 | 82.95 | 83.37 | 388,475 | -1.08(-1.28%) |
Mar 20, 2019 | 86.90 | 87.38 | 84.21 | 84.46 | 313,191 | -2.61(-2.99%) |
Mar 19, 2019 | 89.69 | 89.69 | 86.81 | 87.06 | 289,564 | -2.22(-2.49%) |
Mar 18, 2019 | 88.23 | 89.58 | 88.23 | 89.28 | 330,720 | +1.25(+1.42%) |
Mar 15, 2019 | 87.43 | 88.54 | 87.43 | 88.04 | 586,764 | +0.46(+0.52%) |
Mar 14, 2019 | 87.10 | 87.81 | 86.93 | 87.58 | 202,262 | +0.39(+0.44%) |
Mar 13, 2019 | 87.52 | 87.88 | 86.69 | 87.19 | 457,013 | +0.10(+0.12%) |
Mar 12, 2019 | 87.59 | 87.72 | 86.75 | 87.09 | 219,305 | -0.41(-0.47%) |
Mar 11, 2019 | 87.35 | 88.00 | 87.18 | 87.50 | 246,647 | +0.46(+0.53%) |
Mar 08, 2019 | 85.94 | 87.28 | 85.94 | 87.04 | 250,191 | +0.37(+0.43%) |
Mar 07, 2019 | 87.81 | 87.89 | 86.20 | 86.67 | 464,923 | -1.65(-1.87%) |
Mar 06, 2019 | 89.84 | 90.34 | 88.15 | 88.32 | 377,278 | -1.71(-1.90%) |
Mar 05, 2019 | 89.44 | 90.80 | 88.22 | 90.03 | 412,033 | +0.39(+0.43%) |
Mar 04, 2019 | 89.88 | 90.13 | 88.64 | 89.64 | 358,063 | -0.02(-0.02%) |
Mar 01, 2019 | 89.75 | 90.19 | 88.77 | 89.66 | 210,663 | +0.48(+0.54%) |
Feb 28, 2019 | 89.31 | 89.80 | 89.02 | 89.18 | 186,799 | -0.15(-0.16%) |
Feb 27, 2019 | 88.65 | 89.41 | 88.18 | 89.33 | 191,908 | +0.84(+0.95%) |
Feb 26, 2019 | 89.25 | 89.73 | 88.35 | 88.48 | 315,222 | -1.35(-1.50%) |
Feb 25, 2019 | 90.58 | 90.78 | 89.50 | 89.83 | 239,087 | -0.14(-0.15%) |
Feb 22, 2019 | 90.04 | 90.31 | 89.39 | 89.97 | 231,343 | +0.00(+0.00%) |
Feb 21, 2019 | 90.27 | 90.34 | 89.20 | 89.97 | 339,595 | -0.36(-0.40%) |
Feb 20, 2019 | 89.17 | 90.36 | 88.73 | 90.33 | 379,789 | +1.03(+1.16%) |
Feb 19, 2019 | 87.19 | 89.47 | 87.19 | 89.29 | 471,365 | +1.54(+1.75%) |
Feb 15, 2019 | 86.83 | 88.18 | 86.76 | 87.76 | 364,976 | +1.48(+1.71%) |
Feb 14, 2019 | 85.64 | 86.57 | 85.12 | 86.28 | 409,067 | -0.32(-0.37%) |
Feb 13, 2019 | 86.89 | 87.23 | 86.01 | 86.59 | 191,703 | -0.13(-0.15%) |
Feb 12, 2019 | 85.94 | 87.09 | 85.94 | 86.72 | 328,502 | +1.56(+1.83%) |
Feb 11, 2019 | 84.41 | 85.32 | 84.02 | 85.17 | 258,196 | +0.99(+1.18%) |
Feb 08, 2019 | 85.24 | 85.58 | 83.84 | 84.18 | 382,763 | -1.26(-1.48%) |
Feb 07, 2019 | 85.75 | 86.82 | 84.88 | 85.44 | 582,469 | +0.58(+0.68%) |
Feb 06, 2019 | 85.06 | 85.75 | 84.47 | 84.86 | 384,494 | -0.43(-0.50%) |
Feb 05, 2019 | 85.03 | 85.53 | 84.41 | 85.29 | 358,195 | +0.20(+0.23%) |
Feb 04, 2019 | 84.03 | 85.15 | 83.40 | 85.09 | 334,923 | +0.97(+1.15%) |