Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.32 | 86.63 | 83.94 | 84.98 | 6,915,259 | -1.48(-1.71%) |
Apr 29, 2019 | 87.17 | 87.48 | 86.22 | 86.45 | 4,077,086 | -0.56(-0.64%) |
Apr 26, 2019 | 85.95 | 87.11 | 85.44 | 87.01 | 3,288,431 | +0.99(+1.15%) |
Apr 25, 2019 | 85.27 | 86.27 | 84.53 | 86.02 | 5,122,712 | +0.39(+0.45%) |
Apr 24, 2019 | 86.88 | 87.02 | 85.10 | 85.63 | 4,943,805 | -1.06(-1.22%) |
Apr 23, 2019 | 84.46 | 87.20 | 84.15 | 86.69 | 6,711,990 | +2.39(+2.84%) |
Apr 22, 2019 | 83.98 | 85.17 | 83.47 | 84.30 | 6,516,635 | -0.11(-0.13%) |
Apr 18, 2019 | 84.70 | 85.42 | 82.21 | 84.41 | 9,975,483 | -0.20(-0.24%) |
Apr 17, 2019 | 89.17 | 89.24 | 83.95 | 84.61 | 13,245,542 | -4.15(-4.67%) |
Apr 16, 2019 | 89.56 | 89.76 | 88.37 | 88.76 | 2,758,528 | -0.11(-0.12%) |
Apr 15, 2019 | 89.77 | 90.17 | 87.81 | 88.87 | 3,839,144 | -0.80(-0.89%) |
Apr 12, 2019 | 91.42 | 91.71 | 89.23 | 89.66 | 5,608,019 | -0.95(-1.05%) |
Apr 11, 2019 | 92.82 | 92.90 | 90.42 | 90.61 | 5,259,551 | -1.94(-2.10%) |
Apr 10, 2019 | 91.67 | 92.76 | 91.53 | 92.56 | 3,235,280 | +1.35(+1.48%) |
Apr 09, 2019 | 92.43 | 92.92 | 91.01 | 91.21 | 3,888,596 | -1.72(-1.85%) |
Apr 08, 2019 | 93.28 | 93.43 | 91.92 | 92.93 | 3,543,475 | -0.63(-0.67%) |
Apr 05, 2019 | 91.99 | 93.62 | 91.96 | 93.55 | 5,527,407 | +1.88(+2.06%) |
Apr 04, 2019 | 92.41 | 92.65 | 90.71 | 91.67 | 3,640,070 | -0.77(-0.83%) |
Apr 03, 2019 | 92.19 | 92.74 | 91.49 | 92.44 | 4,677,127 | +0.95(+1.04%) |
Apr 02, 2019 | 90.35 | 91.75 | 90.24 | 91.49 | 4,706,191 | +1.30(+1.44%) |
Apr 01, 2019 | 91.20 | 91.51 | 89.95 | 90.19 | 4,800,308 | -0.11(-0.12%) |
Mar 29, 2019 | 89.33 | 90.56 | 89.17 | 90.30 | 5,234,238 | +1.65(+1.86%) |
Mar 28, 2019 | 87.63 | 88.74 | 87.43 | 88.66 | 3,736,570 | +1.13(+1.29%) |
Mar 27, 2019 | 89.40 | 89.54 | 86.60 | 87.53 | 4,830,291 | -1.95(-2.18%) |
Mar 26, 2019 | 88.68 | 89.55 | 88.40 | 89.48 | 3,603,486 | +1.73(+1.97%) |
Mar 25, 2019 | 87.47 | 88.25 | 86.14 | 87.76 | 6,195,372 | +0.13(+0.15%) |
Mar 22, 2019 | 91.06 | 91.34 | 87.55 | 87.63 | 5,405,788 | -4.05(-4.42%) |
Mar 21, 2019 | 89.24 | 91.82 | 89.05 | 91.68 | 6,232,431 | +1.59(+1.76%) |
Mar 20, 2019 | 90.94 | 91.36 | 89.19 | 90.09 | 6,770,845 | -0.91(-1.00%) |
Mar 19, 2019 | 91.63 | 91.68 | 90.58 | 91.00 | 3,227,369 | -0.32(-0.35%) |
Mar 18, 2019 | 91.21 | 92.67 | 90.50 | 91.32 | 5,616,640 | +0.29(+0.32%) |
Mar 15, 2019 | 90.75 | 91.38 | 90.61 | 91.03 | 3,502,994 | +0.70(+0.77%) |
Mar 14, 2019 | 91.28 | 91.86 | 90.19 | 90.33 | 3,574,673 | -1.12(-1.22%) |
Mar 13, 2019 | 90.12 | 91.47 | 89.68 | 91.45 | 3,325,680 | +1.72(+1.91%) |
Mar 12, 2019 | 88.83 | 90.51 | 88.66 | 89.73 | 4,515,035 | +0.93(+1.04%) |
Mar 11, 2019 | 86.69 | 88.87 | 86.21 | 88.81 | 3,376,333 | +2.57(+2.98%) |
Mar 08, 2019 | 85.04 | 86.58 | 84.83 | 86.23 | 5,414,110 | -0.10(-0.12%) |
Mar 07, 2019 | 86.27 | 87.26 | 84.96 | 86.33 | 6,710,715 | +0.03(+0.03%) |
Mar 06, 2019 | 89.92 | 89.98 | 86.20 | 86.30 | 10,469,537 | -3.68(-4.09%) |
Mar 05, 2019 | 90.59 | 91.81 | 89.82 | 89.98 | 8,054,757 | -0.68(-0.75%) |
Mar 04, 2019 | 92.75 | 92.75 | 88.99 | 90.66 | 5,640,060 | -0.91(-0.99%) |
Mar 01, 2019 | 89.85 | 91.60 | 89.32 | 91.57 | 4,815,138 | +2.66(+3.00%) |
Feb 28, 2019 | 89.97 | 90.18 | 88.25 | 88.91 | 3,112,131 | -1.14(-1.26%) |
Feb 27, 2019 | 88.38 | 90.34 | 88.38 | 90.04 | 4,276,877 | +1.45(+1.63%) |
Feb 26, 2019 | 88.69 | 89.47 | 88.29 | 88.60 | 3,586,949 | -0.70(-0.78%) |
Feb 25, 2019 | 88.27 | 89.54 | 88.18 | 89.30 | 7,573,614 | +3.78(+4.42%) |
Feb 22, 2019 | 84.28 | 85.65 | 83.77 | 85.52 | 3,416,768 | +1.65(+1.96%) |
Feb 21, 2019 | 84.91 | 85.05 | 83.31 | 83.87 | 4,119,906 | -1.21(-1.42%) |
Feb 20, 2019 | 85.48 | 86.03 | 83.74 | 85.08 | 5,999,199 | -0.34(-0.40%) |
Feb 19, 2019 | 86.67 | 87.11 | 85.32 | 85.42 | 3,712,686 | -0.95(-1.10%) |
Feb 15, 2019 | 84.88 | 86.37 | 84.60 | 86.36 | 3,969,518 | +1.81(+2.13%) |
Feb 14, 2019 | 83.83 | 84.80 | 83.59 | 84.56 | 2,960,939 | +0.35(+0.41%) |
Feb 13, 2019 | 84.65 | 85.08 | 84.10 | 84.21 | 2,734,267 | +0.01(+0.01%) |
Feb 12, 2019 | 83.58 | 84.31 | 83.36 | 84.20 | 3,279,334 | +1.34(+1.61%) |
Feb 11, 2019 | 82.87 | 83.11 | 82.02 | 82.86 | 2,420,615 | +0.40(+0.48%) |
Feb 08, 2019 | 81.19 | 82.65 | 81.10 | 82.46 | 2,916,655 | +0.69(+0.84%) |
Feb 07, 2019 | 83.41 | 83.87 | 81.19 | 81.77 | 4,468,337 | -2.28(-2.72%) |
Feb 06, 2019 | 83.88 | 84.60 | 82.76 | 84.06 | 2,781,720 | +0.48(+0.57%) |
Feb 05, 2019 | 84.22 | 85.50 | 83.06 | 83.58 | 5,182,516 | -0.54(-0.64%) |
Feb 04, 2019 | 83.85 | 84.20 | 83.07 | 84.12 | 1,980,726 | +0.35(+0.42%) |