Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.71 | 83.14 | 82.54 | 82.54 | 9,094 | -2.14(-2.53%) |
Feb 27, 2019 | 84.28 | 84.73 | 84.28 | 84.68 | 1,495 | +1.36(+1.63%) |
Feb 26, 2019 | 83.05 | 83.39 | 82.94 | 83.32 | 5,398 | +1.92(+2.36%) |
Feb 25, 2019 | 81.75 | 81.76 | 81.29 | 81.40 | 6,846 | +0.62(+0.77%) |
Feb 22, 2019 | 81.36 | 81.36 | 80.46 | 80.78 | 3,800 | -0.64(-0.79%) |
Feb 21, 2019 | 81.33 | 81.81 | 81.27 | 81.42 | 2,881 | +0.80(+0.99%) |
Feb 20, 2019 | 80.60 | 80.74 | 80.30 | 80.62 | 7,250 | +1.30(+1.64%) |
Feb 19, 2019 | 78.35 | 79.79 | 78.35 | 79.32 | 1,959 | +0.68(+0.86%) |
Feb 15, 2019 | 78.10 | 78.64 | 77.93 | 78.64 | 7,100 | +0.65(+0.83%) |
Feb 14, 2019 | 78.00 | 78.22 | 77.82 | 77.99 | 3,207 | -0.51(-0.64%) |
Feb 13, 2019 | 78.05 | 78.82 | 78.05 | 78.50 | 10,020 | -0.46(-0.59%) |
Feb 12, 2019 | 77.59 | 79.23 | 77.59 | 78.96 | 6,600 | +3.04(+4.00%) |
Feb 11, 2019 | 76.09 | 76.09 | 75.52 | 75.92 | 3,960 | +0.43(+0.57%) |
Feb 08, 2019 | 75.89 | 75.95 | 75.43 | 75.49 | 4,000 | -2.38(-3.06%) |
Feb 07, 2019 | 78.84 | 78.84 | 77.65 | 77.87 | 4,858 | -2.38(-2.97%) |
Feb 06, 2019 | 80.52 | 80.63 | 80.10 | 80.25 | 5,048 | -2.41(-2.92%) |
Feb 05, 2019 | 82.79 | 82.87 | 82.47 | 82.66 | 5,637 | +1.44(+1.77%) |
Feb 04, 2019 | 80.91 | 81.22 | 80.49 | 81.22 | 7,459 | +2.60(+3.31%) |
Feb 01, 2019 | 79.40 | 79.40 | 78.62 | 78.62 | 9,200 | +1.12(+1.45%) |
Jan 31, 2019 | 78.11 | 78.31 | 77.37 | 77.50 | 14,307 | -2.64(-3.29%) |
Jan 30, 2019 | 80.26 | 80.43 | 79.32 | 80.14 | 36,027 | -0.11(-0.14%) |
Jan 29, 2019 | 81.57 | 81.57 | 79.97 | 80.25 | 60,237 | +1.23(+1.56%) |
Jan 28, 2019 | 79.35 | 79.55 | 78.68 | 79.02 | 23,344 | +0.62(+0.79%) |
Jan 25, 2019 | 78.77 | 78.97 | 78.14 | 78.40 | 10,300 | -0.58(-0.74%) |
Jan 24, 2019 | 79.12 | 79.22 | 78.75 | 78.98 | 2,403 | -0.90(-1.13%) |
Jan 23, 2019 | 78.95 | 80.22 | 78.95 | 79.89 | 3,032 | +0.07(+0.08%) |
Jan 22, 2019 | 80.54 | 80.54 | 79.55 | 79.82 | 3,647 | -1.06(-1.30%) |
Jan 18, 2019 | 80.32 | 80.89 | 80.32 | 80.88 | 3,300 | +1.17(+1.47%) |
Jan 17, 2019 | 78.95 | 79.89 | 78.95 | 79.70 | 1,683 | +0.72(+0.91%) |
Jan 16, 2019 | 79.00 | 79.06 | 78.78 | 78.98 | 1,795 | +0.50(+0.63%) |
Jan 15, 2019 | 77.73 | 79.28 | 77.73 | 78.48 | 6,803 | +0.78(+1.01%) |
Jan 14, 2019 | 76.45 | 78.10 | 76.45 | 77.70 | 5,558 | -0.55(-0.71%) |
Jan 11, 2019 | 77.46 | 78.66 | 77.46 | 78.25 | 2,300 | -1.44(-1.81%) |
Jan 10, 2019 | 80.02 | 80.02 | 78.70 | 79.69 | 12,085 | -3.11(-3.75%) |
Jan 09, 2019 | 82.30 | 82.85 | 81.51 | 82.80 | 1,766 | +3.14(+3.95%) |
Jan 08, 2019 | 79.40 | 80.17 | 78.83 | 79.66 | 6,709 | +0.25(+0.32%) |
Jan 07, 2019 | 78.75 | 79.40 | 78.75 | 79.40 | 2,560 | -0.80(-1.00%) |
Jan 04, 2019 | 79.40 | 80.38 | 79.40 | 80.20 | 2,600 | +2.22(+2.84%) |
Jan 03, 2019 | 78.80 | 78.80 | 77.98 | 77.98 | 3,155 | +0.48(+0.62%) |
Jan 02, 2019 | 77.08 | 77.50 | 77.08 | 77.50 | 1,305 | -0.75(-0.95%) |
Dec 31, 2018 | 75.67 | 78.53 | 75.67 | 78.25 | 10,200 | +1.25(+1.62%) |
Dec 28, 2018 | 78.31 | 78.31 | 76.31 | 77.00 | 6,300 | -1.61(-2.04%) |
Dec 27, 2018 | 76.04 | 79.00 | 76.04 | 78.61 | 9,795 | +2.18(+2.85%) |
Dec 26, 2018 | 74.37 | 76.64 | 74.37 | 76.42 | 4,706 | -1.58(-2.02%) |
Dec 24, 2018 | 79.35 | 79.35 | 77.44 | 78.00 | 5,000 | -1.90(-2.38%) |
Dec 21, 2018 | 79.93 | 79.93 | 78.19 | 79.90 | 2,700 | -1.72(-2.11%) |
Dec 20, 2018 | 80.75 | 81.62 | 80.44 | 81.62 | 2,176 | -0.31(-0.38%) |
Dec 19, 2018 | 82.92 | 82.93 | 81.32 | 81.93 | 3,700 | -0.72(-0.87%) |
Dec 18, 2018 | 82.80 | 83.70 | 82.57 | 82.65 | 6,974 | -1.23(-1.47%) |
Dec 17, 2018 | 83.80 | 84.39 | 83.59 | 83.88 | 3,958 | -0.89(-1.05%) |
Dec 14, 2018 | 85.16 | 85.38 | 84.32 | 84.77 | 2,400 | -3.65(-4.13%) |
Dec 13, 2018 | 87.79 | 89.00 | 87.79 | 88.42 | 2,268 | -0.67(-0.76%) |
Dec 12, 2018 | 89.78 | 89.78 | 89.03 | 89.09 | 2,058 | +3.72(+4.35%) |
Dec 11, 2018 | 85.78 | 86.01 | 84.96 | 85.38 | 4,511 | -0.12(-0.13%) |
Dec 10, 2018 | 85.25 | 85.71 | 85.12 | 85.50 | 4,225 | -0.77(-0.90%) |
Dec 07, 2018 | 87.40 | 87.40 | 86.27 | 86.27 | 18,200 | +0.25(+0.29%) |
Dec 06, 2018 | 85.20 | 86.02 | 85.20 | 86.02 | 2,242 | -3.25(-3.64%) |
Dec 04, 2018 | 89.27 | 90.21 | 89.27 | 89.27 | 3,600 | -1.14(-1.26%) |