Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 79.03 | 80.55 | 77.27 | 77.40 | 859,805 | -1.66(-2.10%) |
Feb 27, 2019 | 76.96 | 80.07 | 76.70 | 79.06 | 718,995 | +1.82(+2.35%) |
Feb 26, 2019 | 76.53 | 78.42 | 75.88 | 77.25 | 982,170 | +0.20(+0.26%) |
Feb 25, 2019 | 75.47 | 77.63 | 74.87 | 77.05 | 799,188 | +2.58(+3.46%) |
Feb 22, 2019 | 73.41 | 74.62 | 72.36 | 74.47 | 535,882 | +1.37(+1.88%) |
Feb 21, 2019 | 74.12 | 74.83 | 72.43 | 73.10 | 524,618 | -1.08(-1.45%) |
Feb 20, 2019 | 73.93 | 75.19 | 73.16 | 74.18 | 639,848 | +0.10(+0.13%) |
Feb 19, 2019 | 75.40 | 75.66 | 73.54 | 74.08 | 720,474 | -1.32(-1.75%) |
Feb 15, 2019 | 75.81 | 76.63 | 74.93 | 75.40 | 742,669 | -0.01(-0.02%) |
Feb 14, 2019 | 75.02 | 76.11 | 74.37 | 75.41 | 550,933 | +0.27(+0.37%) |
Feb 13, 2019 | 75.25 | 75.75 | 74.06 | 75.13 | 492,659 | +0.42(+0.57%) |
Feb 12, 2019 | 73.92 | 74.78 | 72.94 | 74.71 | 769,781 | +1.12(+1.52%) |
Feb 11, 2019 | 71.80 | 74.36 | 69.75 | 73.59 | 1,111,140 | +2.18(+3.05%) |
Feb 08, 2019 | 74.86 | 75.39 | 70.63 | 71.42 | 2,209,895 | -1.27(-1.75%) |
Feb 07, 2019 | 73.31 | 75.20 | 71.12 | 72.69 | 1,191,287 | -0.70(-0.95%) |
Feb 06, 2019 | 72.81 | 74.71 | 72.81 | 73.39 | 525,663 | +0.44(+0.61%) |
Feb 05, 2019 | 75.33 | 76.41 | 72.89 | 72.94 | 701,831 | -2.66(-3.52%) |
Feb 04, 2019 | 75.07 | 75.65 | 73.74 | 75.60 | 524,538 | +0.61(+0.82%) |
Feb 01, 2019 | 74.17 | 75.41 | 72.57 | 74.99 | 982,318 | +1.32(+1.79%) |
Jan 31, 2019 | 73.33 | 74.50 | 73.11 | 73.67 | 625,674 | +0.30(+0.41%) |
Jan 30, 2019 | 72.44 | 73.71 | 71.90 | 73.37 | 568,752 | +1.04(+1.43%) |
Jan 29, 2019 | 71.64 | 72.68 | 71.22 | 72.34 | 585,165 | +1.15(+1.62%) |
Jan 28, 2019 | 71.21 | 71.36 | 69.61 | 71.19 | 745,930 | -0.46(-0.64%) |
Jan 25, 2019 | 70.56 | 71.79 | 70.06 | 71.64 | 860,650 | +1.12(+1.58%) |
Jan 24, 2019 | 69.87 | 71.58 | 69.56 | 70.52 | 659,445 | +0.79(+1.14%) |
Jan 23, 2019 | 70.93 | 72.56 | 69.25 | 69.73 | 931,937 | -0.70(-1.00%) |
Jan 22, 2019 | 72.81 | 73.83 | 70.06 | 70.44 | 1,196,110 | -3.11(-4.23%) |
Jan 18, 2019 | 69.53 | 75.27 | 68.57 | 73.55 | 2,072,358 | +4.48(+6.48%) |
Jan 17, 2019 | 68.81 | 72.02 | 66.23 | 69.07 | 3,497,726 | +0.42(+0.61%) |
Jan 16, 2019 | 81.41 | 81.72 | 61.48 | 68.65 | 13,736,936 | -13.55(-16.48%) |
Jan 15, 2019 | 79.92 | 82.81 | 79.35 | 82.20 | 920,206 | +2.12(+2.65%) |
Jan 14, 2019 | 83.41 | 83.41 | 79.08 | 80.08 | 1,594,310 | -3.94(-4.69%) |
Jan 11, 2019 | 84.62 | 85.70 | 82.88 | 84.02 | 659,313 | -0.80(-0.94%) |
Jan 10, 2019 | 87.90 | 87.90 | 80.76 | 84.82 | 1,450,458 | -3.77(-4.25%) |
Jan 09, 2019 | 87.92 | 90.42 | 87.34 | 88.59 | 818,014 | +1.04(+1.18%) |
Jan 08, 2019 | 89.66 | 90.28 | 87.04 | 87.55 | 657,393 | -1.32(-1.49%) |
Jan 07, 2019 | 86.47 | 89.17 | 85.80 | 88.88 | 848,897 | +2.94(+3.43%) |
Jan 04, 2019 | 84.18 | 87.80 | 84.18 | 85.93 | 652,581 | +3.19(+3.85%) |
Jan 03, 2019 | 85.73 | 86.21 | 82.65 | 82.74 | 675,932 | -2.72(-3.18%) |
Jan 02, 2019 | 83.34 | 86.12 | 82.88 | 85.46 | 616,048 | +0.81(+0.96%) |
Dec 31, 2018 | 85.02 | 86.71 | 83.79 | 84.65 | 747,478 | -0.09(-0.10%) |
Dec 28, 2018 | 85.59 | 87.34 | 84.22 | 84.74 | 606,094 | -0.66(-0.77%) |
Dec 27, 2018 | 84.72 | 86.86 | 81.94 | 85.40 | 749,759 | -0.61(-0.70%) |
Dec 26, 2018 | 80.29 | 86.26 | 80.29 | 86.00 | 751,821 | +5.93(+7.40%) |
Dec 24, 2018 | 82.43 | 84.60 | 79.97 | 80.07 | 378,147 | -2.58(-3.12%) |
Dec 21, 2018 | 85.06 | 86.58 | 82.38 | 82.66 | 1,896,990 | -2.15(-2.54%) |
Dec 20, 2018 | 82.72 | 86.53 | 82.72 | 84.81 | 1,315,460 | +1.97(+2.38%) |
Dec 19, 2018 | 84.35 | 90.14 | 81.42 | 82.84 | 1,192,420 | -0.48(-0.58%) |
Dec 18, 2018 | 84.08 | 84.08 | 81.87 | 83.32 | 774,747 | +0.68(+0.82%) |
Dec 17, 2018 | 85.22 | 87.97 | 81.93 | 82.64 | 1,163,519 | -2.74(-3.21%) |
Dec 14, 2018 | 87.76 | 89.30 | 84.56 | 85.38 | 1,295,224 | -3.07(-3.47%) |
Dec 13, 2018 | 92.98 | 92.98 | 88.02 | 88.45 | 789,855 | -3.84(-4.16%) |
Dec 12, 2018 | 92.31 | 94.73 | 91.45 | 92.28 | 569,795 | +0.85(+0.93%) |
Dec 11, 2018 | 94.25 | 96.23 | 90.61 | 91.43 | 598,744 | -1.28(-1.38%) |
Dec 10, 2018 | 91.35 | 93.99 | 90.02 | 92.71 | 790,697 | +1.88(+2.07%) |
Dec 07, 2018 | 95.17 | 96.30 | 89.80 | 90.84 | 717,502 | -4.97(-5.19%) |
Dec 06, 2018 | 93.99 | 95.95 | 92.02 | 95.81 | 929,430 | +0.51(+0.53%) |
Dec 04, 2018 | 101.50 | 101.65 | 94.52 | 95.30 | 938,075 | -5.86(-5.79%) |