Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.84 | 104.07 | 98.01 | 100.53 | 1,161,406 | -3.57(-3.43%) |
Feb 27, 2019 | 99.18 | 104.11 | 99.18 | 104.11 | 937,992 | +5.26(+5.32%) |
Feb 26, 2019 | 96.20 | 102.42 | 96.11 | 98.85 | 1,824,736 | +1.76(+1.81%) |
Feb 25, 2019 | 89.86 | 99.74 | 89.05 | 97.09 | 2,516,706 | +12.04(+14.16%) |
Feb 22, 2019 | 83.26 | 85.56 | 82.43 | 85.05 | 763,353 | +2.64(+3.21%) |
Feb 21, 2019 | 86.45 | 87.00 | 82.33 | 82.41 | 674,437 | -4.02(-4.65%) |
Feb 20, 2019 | 87.69 | 88.74 | 84.70 | 86.42 | 475,167 | -1.41(-1.60%) |
Feb 19, 2019 | 88.80 | 89.84 | 87.32 | 87.83 | 558,991 | -0.92(-1.04%) |
Feb 15, 2019 | 87.82 | 88.87 | 86.72 | 88.75 | 700,976 | +1.77(+2.04%) |
Feb 14, 2019 | 87.36 | 88.50 | 86.50 | 86.98 | 679,026 | -0.86(-0.98%) |
Feb 13, 2019 | 88.04 | 88.76 | 87.44 | 87.84 | 474,160 | +0.23(+0.27%) |
Feb 12, 2019 | 87.12 | 88.47 | 86.82 | 87.60 | 568,872 | +0.82(+0.94%) |
Feb 11, 2019 | 85.47 | 87.10 | 84.18 | 86.79 | 526,613 | +2.11(+2.49%) |
Feb 08, 2019 | 84.85 | 85.96 | 83.66 | 84.68 | 613,431 | -0.83(-0.97%) |
Feb 07, 2019 | 87.43 | 88.45 | 83.78 | 85.51 | 538,556 | -2.55(-2.90%) |
Feb 06, 2019 | 87.31 | 88.80 | 85.87 | 88.06 | 575,254 | +0.65(+0.75%) |
Feb 05, 2019 | 88.28 | 90.67 | 87.14 | 87.41 | 611,948 | -0.77(-0.87%) |
Feb 04, 2019 | 87.54 | 88.95 | 85.89 | 88.18 | 440,810 | +0.98(+1.13%) |
Feb 01, 2019 | 86.57 | 88.41 | 84.64 | 87.20 | 486,051 | +0.78(+0.90%) |
Jan 31, 2019 | 83.87 | 86.57 | 82.63 | 86.42 | 762,025 | +2.12(+2.51%) |
Jan 30, 2019 | 80.86 | 84.45 | 80.44 | 84.30 | 710,789 | +4.33(+5.42%) |
Jan 29, 2019 | 81.39 | 82.53 | 78.37 | 79.97 | 806,784 | -1.81(-2.22%) |
Jan 28, 2019 | 82.02 | 82.44 | 79.41 | 81.78 | 995,446 | -2.29(-2.72%) |
Jan 25, 2019 | 80.30 | 84.20 | 79.95 | 84.07 | 1,236,435 | +4.54(+5.71%) |
Jan 24, 2019 | 77.72 | 79.78 | 77.16 | 79.53 | 700,605 | +1.98(+2.56%) |
Jan 23, 2019 | 81.60 | 81.78 | 75.60 | 77.55 | 1,544,765 | -3.47(-4.28%) |
Jan 22, 2019 | 83.63 | 86.04 | 80.32 | 81.02 | 1,060,124 | -3.15(-3.75%) |
Jan 18, 2019 | 82.40 | 84.70 | 81.48 | 84.17 | 1,038,031 | +2.24(+2.74%) |
Jan 17, 2019 | 78.91 | 82.65 | 78.35 | 81.93 | 927,659 | +2.90(+3.67%) |
Jan 16, 2019 | 78.53 | 83.94 | 78.53 | 79.03 | 1,830,357 | +0.87(+1.11%) |
Jan 15, 2019 | 75.05 | 78.19 | 73.83 | 78.16 | 845,089 | +3.21(+4.28%) |
Jan 14, 2019 | 73.68 | 76.76 | 72.76 | 74.95 | 937,626 | +0.29(+0.39%) |
Jan 11, 2019 | 75.03 | 77.26 | 74.06 | 74.66 | 626,400 | -1.04(-1.38%) |
Jan 10, 2019 | 70.98 | 75.92 | 69.66 | 75.71 | 1,040,765 | +4.31(+6.03%) |
Jan 09, 2019 | 73.53 | 74.24 | 70.97 | 71.40 | 834,616 | -2.22(-3.02%) |
Jan 08, 2019 | 74.19 | 75.62 | 70.66 | 73.62 | 783,161 | +0.02(+0.03%) |
Jan 07, 2019 | 70.91 | 74.46 | 68.98 | 73.60 | 1,233,231 | +4.60(+6.67%) |
Jan 04, 2019 | 65.97 | 69.68 | 65.74 | 69.00 | 1,095,004 | +4.31(+6.66%) |
Jan 03, 2019 | 64.97 | 65.74 | 63.06 | 64.69 | 963,670 | +0.25(+0.38%) |
Jan 02, 2019 | 63.24 | 65.02 | 61.96 | 64.44 | 517,323 | +0.19(+0.30%) |
Dec 31, 2018 | 63.38 | 65.08 | 62.71 | 64.25 | 604,012 | +1.33(+2.12%) |
Dec 28, 2018 | 63.54 | 64.26 | 61.75 | 62.91 | 648,016 | -0.21(-0.34%) |
Dec 27, 2018 | 63.15 | 63.94 | 60.99 | 63.13 | 644,195 | -0.93(-1.46%) |
Dec 26, 2018 | 59.86 | 64.16 | 59.70 | 64.06 | 1,028,135 | +4.96(+8.39%) |
Dec 24, 2018 | 58.70 | 61.19 | 56.66 | 59.10 | 605,402 | -0.54(-0.91%) |
Dec 21, 2018 | 61.81 | 62.08 | 57.16 | 59.64 | 2,565,664 | -2.02(-3.28%) |
Dec 20, 2018 | 66.06 | 66.50 | 61.40 | 61.66 | 2,024,633 | -3.83(-5.85%) |
Dec 19, 2018 | 66.74 | 68.65 | 64.24 | 65.50 | 1,936,084 | -1.49(-2.22%) |
Dec 18, 2018 | 68.41 | 68.41 | 65.41 | 66.99 | 2,286,790 | -0.74(-1.09%) |
Dec 17, 2018 | 66.41 | 69.67 | 65.69 | 67.73 | 1,772,221 | +0.76(+1.14%) |
Dec 14, 2018 | 65.28 | 67.02 | 65.09 | 66.96 | 1,145,802 | +0.96(+1.45%) |
Dec 13, 2018 | 69.79 | 69.99 | 65.08 | 66.00 | 1,051,467 | -3.77(-5.40%) |
Dec 12, 2018 | 69.35 | 71.98 | 68.38 | 69.77 | 1,053,542 | +1.88(+2.78%) |
Dec 11, 2018 | 66.42 | 68.47 | 65.41 | 67.89 | 1,307,591 | +1.73(+2.61%) |
Dec 10, 2018 | 66.21 | 67.94 | 64.22 | 66.16 | 1,001,884 | -0.05(-0.08%) |
Dec 07, 2018 | 70.03 | 70.93 | 65.90 | 66.21 | 1,582,136 | -4.29(-6.08%) |
Dec 06, 2018 | 69.70 | 74.03 | 65.41 | 70.50 | 1,896,382 | -3.11(-4.22%) |
Dec 04, 2018 | 75.69 | 81.19 | 73.60 | 73.61 | 1,835,507 | -1.85(-2.45%) |