Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 81.30 | 83.25 | 78.30 | 83.25 | 906 | +1.05(+1.28%) |
Feb 27, 2019 | 82.35 | 83.64 | 76.80 | 82.20 | 2,483 | +0.60(+0.74%) |
Feb 26, 2019 | 81.00 | 84.00 | 78.00 | 81.60 | 2,990 | +2.85(+3.62%) |
Feb 25, 2019 | 83.33 | 85.14 | 78.15 | 78.75 | 4,151 | -4.20(-5.06%) |
Feb 22, 2019 | 82.95 | 84.75 | 81.30 | 82.95 | 680 | -1.20(-1.43%) |
Feb 21, 2019 | 84.90 | 87.00 | 81.30 | 84.15 | 4,586 | -1.35(-1.58%) |
Feb 20, 2019 | 85.20 | 88.80 | 85.20 | 85.50 | 3,761 | -3.15(-3.55%) |
Feb 19, 2019 | 88.05 | 89.55 | 84.30 | 88.65 | 2,579 | +1.50(+1.72%) |
Feb 15, 2019 | 89.10 | 91.20 | 87.15 | 87.15 | 4,326 | -0.75(-0.85%) |
Feb 14, 2019 | 88.80 | 93.15 | 87.60 | 87.90 | 3,224 | -0.90(-1.01%) |
Feb 13, 2019 | 88.05 | 89.85 | 87.75 | 88.80 | 2,029 | +1.65(+1.89%) |
Feb 12, 2019 | 88.20 | 89.10 | 87.15 | 87.15 | 1,494 | +0.00(+0.00%) |
Feb 11, 2019 | 87.29 | 88.75 | 87.15 | 87.15 | 1,411 | +0.90(+1.04%) |
Feb 08, 2019 | 88.20 | 88.20 | 85.50 | 86.25 | 2,220 | +0.00(+0.00%) |
Feb 07, 2019 | 88.50 | 89.61 | 85.65 | 86.25 | 1,223 | -2.40(-2.71%) |
Feb 06, 2019 | 89.36 | 90.43 | 87.15 | 88.65 | 1,306 | -2.25(-2.48%) |
Feb 05, 2019 | 89.85 | 95.10 | 84.00 | 90.90 | 4,529 | +1.50(+1.68%) |
Feb 04, 2019 | 89.85 | 90.75 | 88.50 | 89.40 | 2,838 | -0.60(-0.67%) |
Feb 01, 2019 | 91.20 | 95.40 | 89.40 | 90.00 | 2,506 | -1.35(-1.48%) |
Jan 31, 2019 | 94.20 | 96.90 | 90.00 | 91.35 | 1,899 | -1.95(-2.09%) |
Jan 30, 2019 | 89.10 | 93.30 | 88.65 | 93.30 | 3,231 | +4.80(+5.42%) |
Jan 29, 2019 | 88.20 | 90.00 | 87.75 | 88.50 | 4,400 | +0.15(+0.17%) |
Jan 28, 2019 | 87.60 | 91.20 | 87.30 | 88.35 | 2,891 | -1.65(-1.83%) |
Jan 25, 2019 | 90.00 | 93.30 | 87.15 | 90.00 | 3,486 | +0.00(+0.00%) |
Jan 24, 2019 | 91.95 | 95.36 | 89.55 | 90.00 | 3,788 | -5.70(-5.96%) |
Jan 23, 2019 | 94.80 | 96.49 | 85.80 | 95.70 | 6,477 | +1.95(+2.08%) |
Jan 22, 2019 | 99.00 | 102.29 | 93.75 | 93.75 | 8,429 | -5.10(-5.16%) |
Jan 18, 2019 | 98.85 | 98.85 | 93.30 | 98.85 | 8,140 | +1.50(+1.54%) |
Jan 17, 2019 | 95.25 | 99.30 | 93.45 | 97.35 | 10,025 | +2.10(+2.20%) |
Jan 16, 2019 | 92.70 | 95.25 | 84.45 | 95.25 | 7,588 | +5.10(+5.66%) |
Jan 15, 2019 | 84.75 | 93.00 | 84.00 | 90.15 | 15,394 | +5.40(+6.37%) |
Jan 14, 2019 | 79.80 | 85.50 | 79.50 | 84.75 | 2,006 | +5.25(+6.60%) |
Jan 11, 2019 | 79.05 | 81.45 | 78.45 | 79.50 | 2,180 | -0.90(-1.12%) |
Jan 10, 2019 | 78.39 | 84.00 | 78.39 | 80.40 | 2,235 | +0.90(+1.13%) |
Jan 09, 2019 | 81.75 | 82.80 | 77.55 | 79.50 | 3,904 | -1.05(-1.30%) |
Jan 08, 2019 | 81.45 | 82.35 | 77.25 | 80.55 | 5,454 | -0.60(-0.74%) |
Jan 07, 2019 | 82.80 | 88.50 | 81.15 | 81.15 | 5,260 | -0.75(-0.92%) |
Jan 04, 2019 | 79.05 | 84.75 | 78.30 | 81.90 | 940 | +2.10(+2.63%) |
Jan 03, 2019 | 82.05 | 83.55 | 77.40 | 79.80 | 1,094 | -3.45(-4.14%) |
Jan 02, 2019 | 81.90 | 83.70 | 79.20 | 83.25 | 1,098 | +2.25(+2.78%) |
Dec 31, 2018 | 83.25 | 85.35 | 80.10 | 81.00 | 200 | +0.00(+0.00%) |
Dec 28, 2018 | 75.30 | 87.30 | 75.00 | 81.00 | 2,453 | +2.55(+3.25%) |
Dec 27, 2018 | 75.15 | 81.90 | 75.15 | 78.45 | 1,963 | +3.30(+4.39%) |
Dec 26, 2018 | 75.60 | 79.65 | 73.20 | 75.15 | 2,662 | -1.35(-1.76%) |
Dec 24, 2018 | 74.25 | 76.50 | 70.65 | 76.50 | 3,766 | +2.70(+3.66%) |
Dec 21, 2018 | 74.70 | 75.30 | 68.25 | 73.80 | 5,033 | -0.90(-1.20%) |
Dec 20, 2018 | 73.95 | 75.15 | 71.25 | 74.70 | 1,574 | +2.70(+3.75%) |
Dec 19, 2018 | 74.25 | 76.50 | 67.65 | 72.00 | 2,743 | -3.90(-5.14%) |
Dec 18, 2018 | 74.70 | 77.85 | 67.50 | 75.90 | 4,910 | -1.65(-2.13%) |
Dec 17, 2018 | 76.50 | 78.00 | 72.60 | 77.55 | 1,779 | -1.65(-2.08%) |
Dec 14, 2018 | 77.55 | 79.28 | 75.77 | 79.20 | 1,380 | +2.70(+3.53%) |
Dec 13, 2018 | 75.60 | 80.85 | 72.60 | 76.50 | 5,419 | +1.50(+2.00%) |
Dec 12, 2018 | 78.90 | 81.30 | 72.15 | 75.00 | 6,271 | -3.75(-4.76%) |
Dec 11, 2018 | 73.50 | 81.90 | 72.90 | 78.75 | 4,841 | +4.80(+6.49%) |
Dec 10, 2018 | 73.65 | 74.25 | 69.30 | 73.95 | 3,122 | -0.30(-0.40%) |
Dec 07, 2018 | 75.00 | 75.60 | 72.90 | 74.25 | 1,460 | +0.75(+1.02%) |
Dec 06, 2018 | 72.45 | 76.65 | 72.17 | 73.50 | 2,365 | -1.12(-1.51%) |
Dec 04, 2018 | 79.05 | 79.05 | 72.45 | 74.62 | 2,073 | -4.47(-5.65%) |