Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 85.10 | 85.50 | 83.86 | 84.31 | 1,130,130 | -0.76(-0.90%) |
Feb 27, 2019 | 85.47 | 86.03 | 85.00 | 85.07 | 1,166,401 | -0.69(-0.81%) |
Feb 26, 2019 | 86.61 | 87.67 | 84.91 | 85.76 | 1,402,467 | -0.79(-0.91%) |
Feb 25, 2019 | 85.83 | 89.48 | 85.66 | 86.55 | 4,650,673 | +6.50(+8.12%) |
Feb 22, 2019 | 78.55 | 80.30 | 78.00 | 80.05 | 1,247,525 | +1.81(+2.31%) |
Feb 21, 2019 | 78.23 | 78.50 | 77.20 | 78.24 | 1,117,706 | -0.05(-0.07%) |
Feb 20, 2019 | 77.65 | 78.68 | 77.03 | 78.29 | 1,157,458 | +0.75(+0.97%) |
Feb 19, 2019 | 77.65 | 77.91 | 77.00 | 77.54 | 1,144,486 | -0.42(-0.53%) |
Feb 15, 2019 | 77.85 | 78.39 | 77.23 | 77.96 | 778,865 | +0.64(+0.83%) |
Feb 14, 2019 | 76.22 | 77.79 | 75.85 | 77.32 | 477,168 | +0.42(+0.55%) |
Feb 13, 2019 | 76.65 | 77.22 | 75.83 | 76.89 | 1,078,630 | +0.32(+0.42%) |
Feb 12, 2019 | 74.11 | 76.78 | 73.96 | 76.57 | 943,197 | +3.01(+4.09%) |
Feb 11, 2019 | 72.86 | 74.05 | 72.11 | 73.56 | 854,449 | +1.04(+1.43%) |
Feb 08, 2019 | 73.54 | 74.30 | 72.45 | 72.52 | 484,493 | -1.10(-1.49%) |
Feb 07, 2019 | 73.55 | 74.18 | 72.98 | 73.62 | 396,122 | -0.32(-0.43%) |
Feb 06, 2019 | 73.55 | 74.06 | 72.84 | 73.94 | 504,761 | +0.57(+0.78%) |
Feb 05, 2019 | 72.35 | 73.98 | 71.93 | 73.37 | 694,653 | +1.64(+2.29%) |
Feb 04, 2019 | 71.89 | 72.13 | 71.38 | 71.73 | 682,370 | -0.33(-0.46%) |
Feb 01, 2019 | 71.76 | 72.16 | 71.07 | 72.06 | 640,752 | +0.33(+0.46%) |
Jan 31, 2019 | 72.79 | 72.99 | 70.91 | 71.73 | 1,238,086 | -1.57(-2.15%) |
Jan 30, 2019 | 72.86 | 73.43 | 72.33 | 73.30 | 1,069,807 | +0.68(+0.94%) |
Jan 29, 2019 | 72.28 | 73.11 | 71.89 | 72.62 | 549,713 | +0.35(+0.49%) |
Jan 28, 2019 | 70.98 | 72.32 | 70.56 | 72.26 | 597,044 | +0.47(+0.65%) |
Jan 25, 2019 | 71.70 | 72.90 | 71.36 | 71.80 | 761,413 | +0.95(+1.34%) |
Jan 24, 2019 | 69.86 | 70.98 | 69.77 | 70.85 | 515,821 | +0.88(+1.26%) |
Jan 23, 2019 | 70.36 | 70.95 | 69.84 | 69.96 | 535,249 | +0.03(+0.04%) |
Jan 22, 2019 | 70.86 | 71.25 | 69.69 | 69.94 | 500,768 | -1.19(-1.68%) |
Jan 18, 2019 | 69.98 | 71.88 | 69.24 | 71.13 | 645,259 | +2.15(+3.12%) |
Jan 17, 2019 | 67.25 | 69.14 | 66.62 | 68.98 | 1,009,763 | +1.29(+1.90%) |
Jan 16, 2019 | 68.53 | 69.01 | 67.36 | 67.69 | 768,700 | -1.03(-1.50%) |
Jan 15, 2019 | 69.94 | 69.94 | 67.95 | 68.72 | 676,931 | -1.22(-1.74%) |
Jan 14, 2019 | 70.43 | 70.96 | 69.88 | 69.94 | 834,959 | -0.47(-0.66%) |
Jan 11, 2019 | 71.04 | 71.43 | 70.20 | 70.40 | 664,329 | -0.39(-0.55%) |
Jan 10, 2019 | 70.95 | 71.55 | 69.90 | 70.79 | 574,655 | -1.58(-2.19%) |
Jan 09, 2019 | 72.17 | 72.92 | 71.38 | 72.38 | 671,516 | +0.49(+0.69%) |
Jan 08, 2019 | 72.91 | 73.12 | 71.39 | 71.88 | 810,465 | -0.20(-0.28%) |
Jan 07, 2019 | 71.36 | 72.85 | 69.68 | 72.08 | 671,433 | +0.87(+1.23%) |
Jan 04, 2019 | 70.05 | 71.75 | 70.05 | 71.21 | 624,687 | +1.97(+2.85%) |
Jan 03, 2019 | 69.92 | 70.18 | 67.61 | 69.24 | 614,330 | -1.15(-1.63%) |
Jan 02, 2019 | 69.42 | 71.99 | 69.24 | 70.39 | 947,897 | -0.23(-0.33%) |
Dec 31, 2018 | 70.97 | 71.17 | 69.69 | 70.62 | 766,267 | +0.10(+0.13%) |
Dec 28, 2018 | 70.22 | 71.49 | 69.86 | 70.53 | 624,571 | +0.54(+0.77%) |
Dec 27, 2018 | 69.43 | 69.99 | 68.07 | 69.99 | 871,809 | -0.45(-0.64%) |
Dec 26, 2018 | 66.13 | 70.50 | 66.13 | 70.44 | 942,058 | +4.89(+7.46%) |
Dec 24, 2018 | 66.00 | 67.04 | 65.46 | 65.55 | 411,103 | -0.96(-1.44%) |
Dec 21, 2018 | 67.74 | 69.65 | 66.42 | 66.51 | 1,418,577 | -0.89(-1.32%) |
Dec 20, 2018 | 69.11 | 69.55 | 66.94 | 67.40 | 923,806 | -1.79(-2.59%) |
Dec 19, 2018 | 70.52 | 71.21 | 67.81 | 69.19 | 800,635 | -1.09(-1.55%) |
Dec 18, 2018 | 71.15 | 71.15 | 69.82 | 70.28 | 946,377 | -0.24(-0.34%) |
Dec 17, 2018 | 70.55 | 71.55 | 69.85 | 70.53 | 1,080,852 | -0.61(-0.86%) |
Dec 14, 2018 | 69.93 | 72.43 | 69.75 | 71.14 | 903,109 | +0.40(+0.56%) |
Dec 13, 2018 | 74.00 | 75.26 | 70.56 | 70.74 | 1,090,574 | -3.30(-4.45%) |
Dec 12, 2018 | 72.82 | 74.36 | 71.87 | 74.04 | 754,414 | +1.52(+2.10%) |
Dec 11, 2018 | 73.42 | 74.36 | 71.71 | 72.52 | 574,957 | +0.04(+0.06%) |
Dec 10, 2018 | 72.21 | 73.32 | 70.72 | 72.47 | 1,111,414 | +0.67(+0.94%) |
Dec 07, 2018 | 74.32 | 75.03 | 71.44 | 71.80 | 1,010,248 | -2.98(-3.98%) |
Dec 06, 2018 | 75.24 | 75.78 | 72.18 | 74.77 | 1,523,144 | -2.17(-2.82%) |
Dec 04, 2018 | 81.25 | 81.85 | 76.44 | 76.95 | 794,583 | -4.08(-5.03%) |