Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.56 | 95.24 | 91.64 | 91.90 | 258,842 | -3.07(-3.23%) |
Feb 27, 2019 | 92.03 | 96.28 | 91.02 | 94.97 | 540,527 | +3.39(+3.71%) |
Feb 26, 2019 | 96.77 | 98.54 | 90.96 | 91.58 | 1,189,067 | +3.98(+4.55%) |
Feb 25, 2019 | 86.57 | 88.26 | 85.83 | 87.60 | 317,365 | +1.44(+1.67%) |
Feb 22, 2019 | 88.15 | 88.16 | 85.97 | 86.16 | 334,512 | -1.66(-1.89%) |
Feb 21, 2019 | 86.73 | 87.90 | 86.21 | 87.81 | 218,113 | +0.77(+0.88%) |
Feb 20, 2019 | 85.48 | 87.99 | 84.78 | 87.05 | 260,445 | +1.65(+1.93%) |
Feb 19, 2019 | 84.65 | 86.85 | 84.22 | 85.40 | 187,709 | +0.49(+0.58%) |
Feb 15, 2019 | 82.59 | 85.04 | 82.19 | 84.91 | 261,614 | +3.21(+3.93%) |
Feb 14, 2019 | 80.89 | 82.99 | 80.89 | 81.70 | 241,397 | +0.95(+1.18%) |
Feb 13, 2019 | 79.39 | 81.11 | 79.33 | 80.75 | 114,700 | +1.37(+1.73%) |
Feb 12, 2019 | 77.46 | 79.41 | 76.00 | 79.38 | 390,217 | +3.16(+4.14%) |
Feb 11, 2019 | 77.62 | 77.64 | 75.68 | 76.22 | 366,058 | -1.25(-1.61%) |
Feb 08, 2019 | 79.15 | 79.81 | 77.16 | 77.47 | 148,955 | -2.26(-2.83%) |
Feb 07, 2019 | 81.11 | 81.53 | 78.72 | 79.72 | 111,850 | -1.94(-2.38%) |
Feb 06, 2019 | 80.09 | 82.05 | 80.08 | 81.66 | 258,620 | +1.28(+1.59%) |
Feb 05, 2019 | 79.21 | 80.68 | 79.21 | 80.39 | 92,466 | +1.04(+1.31%) |
Feb 04, 2019 | 77.74 | 79.43 | 76.84 | 79.35 | 86,622 | +1.52(+1.95%) |
Feb 01, 2019 | 77.90 | 78.88 | 76.59 | 77.83 | 144,367 | -0.09(-0.11%) |
Jan 31, 2019 | 77.07 | 78.54 | 77.07 | 77.92 | 123,385 | +0.41(+0.53%) |
Jan 30, 2019 | 78.96 | 79.83 | 76.93 | 77.51 | 123,712 | -0.77(-0.98%) |
Jan 29, 2019 | 77.05 | 78.78 | 77.01 | 78.27 | 140,636 | +1.76(+2.29%) |
Jan 28, 2019 | 75.95 | 76.86 | 75.04 | 76.51 | 125,163 | -0.44(-0.57%) |
Jan 25, 2019 | 76.66 | 78.25 | 76.66 | 76.96 | 72,285 | +0.32(+0.42%) |
Jan 24, 2019 | 75.52 | 77.14 | 75.52 | 76.63 | 94,722 | +0.96(+1.27%) |
Jan 23, 2019 | 76.29 | 78.17 | 74.30 | 75.67 | 118,019 | -0.25(-0.34%) |
Jan 22, 2019 | 76.69 | 77.26 | 75.15 | 75.93 | 134,684 | -1.56(-2.01%) |
Jan 18, 2019 | 77.11 | 78.10 | 76.37 | 77.49 | 145,080 | +0.80(+1.05%) |
Jan 17, 2019 | 75.80 | 77.60 | 75.77 | 76.68 | 137,391 | +0.64(+0.84%) |
Jan 16, 2019 | 74.47 | 76.17 | 74.47 | 76.04 | 127,098 | +1.75(+2.35%) |
Jan 15, 2019 | 75.81 | 76.03 | 73.84 | 74.30 | 208,966 | -1.73(-2.27%) |
Jan 14, 2019 | 76.41 | 77.28 | 75.72 | 76.02 | 132,815 | -0.71(-0.92%) |
Jan 11, 2019 | 75.81 | 77.07 | 75.04 | 76.73 | 126,015 | +0.44(+0.58%) |
Jan 10, 2019 | 74.44 | 76.46 | 73.71 | 76.29 | 110,567 | +1.40(+1.87%) |
Jan 09, 2019 | 73.56 | 75.43 | 73.56 | 74.89 | 135,107 | +0.95(+1.29%) |
Jan 08, 2019 | 72.47 | 74.12 | 71.95 | 73.94 | 206,405 | +2.04(+2.84%) |
Jan 07, 2019 | 71.95 | 72.45 | 70.41 | 71.89 | 140,355 | +0.18(+0.25%) |
Jan 04, 2019 | 69.56 | 72.73 | 69.05 | 71.72 | 227,663 | +3.40(+4.98%) |
Jan 03, 2019 | 69.21 | 69.32 | 66.76 | 68.31 | 294,551 | -1.31(-1.89%) |
Jan 02, 2019 | 69.13 | 70.29 | 67.97 | 69.63 | 238,166 | -0.80(-1.14%) |
Dec 31, 2018 | 68.45 | 70.54 | 68.12 | 70.43 | 274,868 | +2.49(+3.67%) |
Dec 28, 2018 | 68.87 | 69.49 | 67.09 | 67.94 | 186,066 | -0.57(-0.83%) |
Dec 27, 2018 | 67.26 | 68.52 | 65.48 | 68.51 | 177,647 | +0.09(+0.13%) |
Dec 26, 2018 | 66.15 | 68.47 | 65.00 | 68.42 | 249,200 | +2.57(+3.90%) |
Dec 24, 2018 | 67.12 | 67.76 | 65.72 | 65.85 | 235,412 | -2.09(-3.07%) |
Dec 21, 2018 | 66.93 | 68.38 | 66.37 | 67.94 | 857,639 | +1.27(+1.90%) |
Dec 20, 2018 | 67.27 | 67.52 | 65.36 | 66.68 | 226,494 | -1.02(-1.51%) |
Dec 19, 2018 | 69.26 | 70.62 | 65.01 | 67.70 | 403,076 | -1.48(-2.14%) |
Dec 18, 2018 | 68.41 | 70.57 | 68.41 | 69.18 | 205,121 | +1.33(+1.97%) |
Dec 17, 2018 | 68.94 | 70.31 | 67.25 | 67.84 | 275,686 | -1.53(-2.21%) |
Dec 14, 2018 | 69.96 | 71.46 | 68.87 | 69.37 | 166,899 | -1.11(-1.57%) |
Dec 13, 2018 | 72.24 | 72.64 | 70.06 | 70.48 | 190,000 | -1.43(-1.99%) |
Dec 12, 2018 | 72.00 | 73.73 | 71.63 | 71.91 | 141,551 | +1.05(+1.48%) |
Dec 11, 2018 | 73.62 | 74.59 | 70.38 | 70.86 | 174,067 | -1.52(-2.10%) |
Dec 10, 2018 | 72.98 | 73.30 | 70.69 | 72.38 | 127,499 | -0.71(-0.97%) |
Dec 07, 2018 | 75.43 | 76.49 | 72.08 | 73.09 | 198,168 | -3.07(-4.03%) |
Dec 06, 2018 | 73.44 | 76.18 | 72.15 | 76.15 | 269,172 | +1.64(+2.20%) |
Dec 04, 2018 | 80.77 | 80.77 | 74.34 | 74.52 | 153,756 | -6.16(-7.64%) |