Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.79 | 80.79 | 79.01 | 80.28 | 55,660 | -0.52(-0.64%) |
Apr 29, 2019 | 80.24 | 81.54 | 80.24 | 80.80 | 75,928 | +0.58(+0.72%) |
Apr 26, 2019 | 78.21 | 80.23 | 77.89 | 80.23 | 78,983 | +1.77(+2.25%) |
Apr 25, 2019 | 78.51 | 78.91 | 77.87 | 78.46 | 86,449 | -0.58(-0.73%) |
Apr 24, 2019 | 78.94 | 79.59 | 78.55 | 79.04 | 91,296 | -0.22(-0.27%) |
Apr 23, 2019 | 80.85 | 81.13 | 79.01 | 79.25 | 98,606 | -1.73(-2.13%) |
Apr 22, 2019 | 82.11 | 82.31 | 80.35 | 80.98 | 106,696 | -1.50(-1.82%) |
Apr 18, 2019 | 82.09 | 83.35 | 82.04 | 82.48 | 149,708 | +0.29(+0.36%) |
Apr 17, 2019 | 82.07 | 82.64 | 81.12 | 82.19 | 163,004 | +0.22(+0.27%) |
Apr 16, 2019 | 79.81 | 82.12 | 79.45 | 81.97 | 150,120 | +2.16(+2.71%) |
Apr 15, 2019 | 79.81 | 82.00 | 79.58 | 79.81 | 130,095 | -0.21(-0.26%) |
Apr 12, 2019 | 80.52 | 80.52 | 78.68 | 80.02 | 145,050 | +0.59(+0.75%) |
Apr 11, 2019 | 80.69 | 80.69 | 78.24 | 79.42 | 349,508 | -0.73(-0.91%) |
Apr 10, 2019 | 79.79 | 82.17 | 79.40 | 80.15 | 464,637 | -0.24(-0.29%) |
Apr 09, 2019 | 78.66 | 83.02 | 77.84 | 80.39 | 815,274 | -8.48(-9.54%) |
Apr 08, 2019 | 90.67 | 90.67 | 87.96 | 88.87 | 217,560 | -2.27(-2.49%) |
Apr 05, 2019 | 90.91 | 91.59 | 90.59 | 91.14 | 80,571 | +0.45(+0.50%) |
Apr 04, 2019 | 90.07 | 91.64 | 89.64 | 90.68 | 57,183 | +0.46(+0.51%) |
Apr 03, 2019 | 89.72 | 90.56 | 89.26 | 90.22 | 79,587 | +0.97(+1.09%) |
Apr 02, 2019 | 91.44 | 91.44 | 88.47 | 89.25 | 151,049 | -2.12(-2.32%) |
Apr 01, 2019 | 92.45 | 93.19 | 90.91 | 91.36 | 70,401 | -0.06(-0.06%) |
Mar 29, 2019 | 91.15 | 91.90 | 90.62 | 91.42 | 63,737 | +1.11(+1.22%) |
Mar 28, 2019 | 90.45 | 91.18 | 88.85 | 90.31 | 65,654 | -0.14(-0.16%) |
Mar 27, 2019 | 89.95 | 90.84 | 88.25 | 90.45 | 77,835 | +0.56(+0.62%) |
Mar 26, 2019 | 90.29 | 91.05 | 88.91 | 89.90 | 106,591 | +0.39(+0.43%) |
Mar 25, 2019 | 89.35 | 90.53 | 88.35 | 89.51 | 83,258 | +0.35(+0.39%) |
Mar 22, 2019 | 92.55 | 92.64 | 88.59 | 89.16 | 78,665 | -3.82(-4.10%) |
Mar 21, 2019 | 92.43 | 94.35 | 92.43 | 92.98 | 61,100 | +0.32(+0.35%) |
Mar 20, 2019 | 92.41 | 93.46 | 91.22 | 92.66 | 163,996 | +0.12(+0.13%) |
Mar 19, 2019 | 90.90 | 92.84 | 90.58 | 92.53 | 99,867 | +2.12(+2.34%) |
Mar 18, 2019 | 89.56 | 90.80 | 88.56 | 90.42 | 49,826 | +1.01(+1.13%) |
Mar 15, 2019 | 87.41 | 90.06 | 87.22 | 89.41 | 169,824 | +2.68(+3.09%) |
Mar 14, 2019 | 88.43 | 88.66 | 86.06 | 86.72 | 69,309 | -1.86(-2.10%) |
Mar 13, 2019 | 88.88 | 89.07 | 88.01 | 88.58 | 50,076 | +0.17(+0.19%) |
Mar 12, 2019 | 89.09 | 89.48 | 88.21 | 88.41 | 50,948 | -0.69(-0.77%) |
Mar 11, 2019 | 87.71 | 89.27 | 87.34 | 89.10 | 76,133 | +1.81(+2.08%) |
Mar 08, 2019 | 85.78 | 87.84 | 85.78 | 87.29 | 35,997 | +0.87(+1.01%) |
Mar 07, 2019 | 87.64 | 87.65 | 86.18 | 86.42 | 51,905 | -1.29(-1.48%) |
Mar 06, 2019 | 88.49 | 88.49 | 86.72 | 87.72 | 62,651 | -0.73(-0.82%) |
Mar 05, 2019 | 88.21 | 89.28 | 87.94 | 88.44 | 66,569 | +0.34(+0.39%) |
Mar 04, 2019 | 87.96 | 88.64 | 87.38 | 88.10 | 69,721 | +0.47(+0.54%) |
Mar 01, 2019 | 87.85 | 87.85 | 86.11 | 87.63 | 50,502 | +0.29(+0.34%) |
Feb 28, 2019 | 86.62 | 87.69 | 85.80 | 87.34 | 50,559 | +0.44(+0.51%) |
Feb 27, 2019 | 86.18 | 87.45 | 85.41 | 86.89 | 57,354 | +0.28(+0.33%) |
Feb 26, 2019 | 88.33 | 89.09 | 86.40 | 86.61 | 79,872 | -2.25(-2.53%) |
Feb 25, 2019 | 86.78 | 88.98 | 86.30 | 88.86 | 127,293 | +2.58(+2.99%) |
Feb 22, 2019 | 85.29 | 86.36 | 85.29 | 86.28 | 57,914 | +1.23(+1.44%) |
Feb 21, 2019 | 84.47 | 85.62 | 84.19 | 85.05 | 46,792 | +0.07(+0.08%) |
Feb 20, 2019 | 82.83 | 85.09 | 82.83 | 84.99 | 89,503 | +1.95(+2.34%) |
Feb 19, 2019 | 83.22 | 84.22 | 83.04 | 83.04 | 93,557 | -0.51(-0.61%) |
Feb 15, 2019 | 82.84 | 83.73 | 82.36 | 83.55 | 67,654 | +1.36(+1.65%) |
Feb 14, 2019 | 82.97 | 83.58 | 81.57 | 82.19 | 133,811 | -1.40(-1.67%) |
Feb 13, 2019 | 83.59 | 84.33 | 83.22 | 83.59 | 48,478 | +0.22(+0.26%) |
Feb 12, 2019 | 82.27 | 85.02 | 82.26 | 83.37 | 168,162 | +1.10(+1.34%) |
Feb 11, 2019 | 82.17 | 82.65 | 80.94 | 82.27 | 102,526 | +0.19(+0.23%) |
Feb 08, 2019 | 81.01 | 82.08 | 80.32 | 82.08 | 98,916 | +0.43(+0.53%) |
Feb 07, 2019 | 80.74 | 81.72 | 80.35 | 81.65 | 72,465 | +0.16(+0.20%) |
Feb 06, 2019 | 81.44 | 82.22 | 81.36 | 81.49 | 58,528 | -0.31(-0.38%) |
Feb 05, 2019 | 81.88 | 82.56 | 81.04 | 81.80 | 81,118 | -0.08(-0.10%) |
Feb 04, 2019 | 79.70 | 82.02 | 79.47 | 81.88 | 102,001 | +2.15(+2.69%) |