Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.80 | 82.78 | 79.57 | 81.31 | 1,992,362 | +2.01(+2.53%) |
Feb 27, 2019 | 79.23 | 80.46 | 78.73 | 79.30 | 992,421 | +0.50(+0.63%) |
Feb 26, 2019 | 77.39 | 80.55 | 76.60 | 78.80 | 1,880,089 | +1.41(+1.82%) |
Feb 25, 2019 | 79.25 | 79.65 | 77.35 | 77.39 | 1,353,047 | -1.68(-2.12%) |
Feb 22, 2019 | 79.00 | 79.97 | 77.26 | 79.07 | 1,271,900 | -0.13(-0.16%) |
Feb 21, 2019 | 81.48 | 83.10 | 78.41 | 79.20 | 2,174,067 | -1.90(-2.34%) |
Feb 20, 2019 | 77.25 | 82.50 | 77.25 | 81.10 | 4,352,536 | +4.07(+5.28%) |
Feb 19, 2019 | 75.97 | 77.16 | 75.86 | 77.03 | 942,645 | +0.54(+0.71%) |
Feb 15, 2019 | 78.00 | 78.36 | 75.80 | 76.49 | 1,564,100 | -0.13(-0.17%) |
Feb 14, 2019 | 77.23 | 77.55 | 75.40 | 76.62 | 985,529 | -0.67(-0.87%) |
Feb 13, 2019 | 76.45 | 77.90 | 75.71 | 77.29 | 1,503,386 | +1.35(+1.78%) |
Feb 12, 2019 | 75.39 | 78.28 | 75.25 | 75.94 | 1,693,475 | +0.52(+0.69%) |
Feb 11, 2019 | 79.40 | 79.59 | 75.35 | 75.42 | 1,724,477 | -3.82(-4.82%) |
Feb 08, 2019 | 78.51 | 79.27 | 76.87 | 79.24 | 1,807,900 | -0.75(-0.94%) |
Feb 07, 2019 | 76.81 | 80.73 | 76.51 | 79.99 | 1,980,706 | +1.84(+2.35%) |
Feb 06, 2019 | 82.00 | 82.35 | 77.63 | 78.15 | 2,808,852 | -5.12(-6.15%) |
Feb 05, 2019 | 84.72 | 85.48 | 81.09 | 83.27 | 2,509,278 | +0.20(+0.24%) |
Feb 04, 2019 | 83.00 | 89.88 | 82.65 | 83.07 | 4,488,299 | +1.16(+1.42%) |
Feb 01, 2019 | 80.60 | 83.40 | 80.51 | 81.91 | 2,293,200 | +1.42(+1.76%) |
Jan 31, 2019 | 77.72 | 81.88 | 77.50 | 80.49 | 2,420,359 | +3.01(+3.88%) |
Jan 30, 2019 | 78.09 | 81.08 | 76.82 | 77.48 | 1,952,486 | -1.58(-2.00%) |
Jan 29, 2019 | 80.36 | 81.35 | 75.45 | 79.06 | 3,208,849 | -2.87(-3.50%) |
Jan 28, 2019 | 72.57 | 82.25 | 72.52 | 81.93 | 3,645,775 | +6.58(+8.73%) |
Jan 25, 2019 | 76.19 | 77.62 | 74.11 | 75.35 | 2,150,400 | +1.39(+1.88%) |
Jan 24, 2019 | 71.74 | 75.49 | 71.50 | 73.96 | 2,529,006 | +2.22(+3.09%) |
Jan 23, 2019 | 73.51 | 74.99 | 70.00 | 71.74 | 2,404,102 | -1.06(-1.46%) |
Jan 22, 2019 | 78.71 | 78.85 | 72.00 | 72.80 | 4,506,664 | -4.40(-5.70%) |
Jan 18, 2019 | 84.90 | 86.44 | 75.00 | 77.20 | 5,950,100 | -6.25(-7.49%) |
Jan 17, 2019 | 84.25 | 86.31 | 82.56 | 83.45 | 2,968,984 | -2.16(-2.52%) |
Jan 16, 2019 | 86.00 | 87.62 | 81.90 | 85.61 | 4,992,608 | +2.73(+3.29%) |
Jan 15, 2019 | 99.00 | 99.75 | 82.00 | 82.88 | 15,206,680 | -17.27(-17.24%) |
Jan 14, 2019 | 96.00 | 106.00 | 95.50 | 100.15 | 5,908,196 | +4.15(+4.32%) |
Jan 11, 2019 | 92.48 | 103.69 | 89.16 | 96.00 | 10,871,600 | +15.60(+19.40%) |
Jan 10, 2019 | 80.75 | 86.12 | 79.07 | 80.40 | 4,127,998 | +0.70(+0.88%) |
Jan 09, 2019 | 82.00 | 87.50 | 77.10 | 79.70 | 4,112,635 | -3.56(-4.28%) |
Jan 08, 2019 | 73.39 | 83.34 | 73.25 | 83.26 | 3,919,140 | +11.36(+15.80%) |
Jan 07, 2019 | 70.03 | 71.94 | 68.10 | 71.90 | 1,396,127 | +1.95(+2.79%) |
Jan 04, 2019 | 70.96 | 71.90 | 68.60 | 69.95 | 1,114,900 | -0.05(-0.07%) |
Jan 03, 2019 | 69.10 | 72.00 | 69.10 | 70.00 | 971,042 | -0.46(-0.65%) |
Jan 02, 2019 | 70.00 | 72.18 | 67.77 | 70.46 | 1,219,406 | -0.08(-0.11%) |
Dec 31, 2018 | 76.99 | 76.99 | 70.31 | 70.54 | 1,540,000 | -4.61(-6.13%) |
Dec 28, 2018 | 72.71 | 77.27 | 70.58 | 75.15 | 1,493,200 | +4.07(+5.73%) |
Dec 27, 2018 | 71.00 | 73.18 | 69.12 | 71.08 | 1,047,170 | -0.42(-0.59%) |
Dec 26, 2018 | 73.49 | 73.72 | 67.66 | 71.50 | 1,443,739 | +0.12(+0.17%) |
Dec 24, 2018 | 71.00 | 73.86 | 68.19 | 71.38 | 1,031,300 | -3.49(-4.66%) |
Dec 21, 2018 | 79.90 | 80.04 | 71.25 | 74.87 | 2,147,900 | -3.43(-4.38%) |
Dec 20, 2018 | 80.52 | 80.68 | 74.11 | 78.30 | 4,296,184 | +7.30(+10.28%) |
Dec 19, 2018 | 82.39 | 82.39 | 69.25 | 71.00 | 4,105,115 | -5.50(-7.19%) |
Dec 18, 2018 | 72.40 | 80.30 | 69.00 | 76.50 | 5,584,990 | +10.61(+16.10%) |
Dec 17, 2018 | 74.40 | 75.31 | 64.06 | 65.89 | 2,270,505 | -9.24(-12.30%) |
Dec 14, 2018 | 70.89 | 79.97 | 70.89 | 75.13 | 1,874,600 | -0.39(-0.52%) |
Dec 13, 2018 | 85.85 | 86.40 | 71.39 | 75.52 | 3,614,169 | -8.96(-10.61%) |
Dec 12, 2018 | 93.09 | 94.50 | 84.25 | 84.48 | 2,368,557 | -9.59(-10.19%) |
Dec 11, 2018 | 98.51 | 98.88 | 93.00 | 94.07 | 1,407,501 | -3.07(-3.16%) |
Dec 10, 2018 | 101.00 | 102.47 | 96.04 | 97.14 | 971,330 | -3.11(-3.10%) |
Dec 07, 2018 | 103.00 | 104.44 | 97.64 | 100.25 | 1,595,700 | +1.25(+1.26%) |
Dec 06, 2018 | 95.00 | 99.27 | 94.13 | 99.00 | 1,204,397 | -1.26(-1.26%) |
Dec 04, 2018 | 102.77 | 104.00 | 100.02 | 100.26 | 850,800 | -2.68(-2.60%) |