Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 80.69 | 81.31 | 80.66 | 80.98 | 1,500 | -0.11(-0.14%) |
Mar 28, 2019 | 80.53 | 81.10 | 80.53 | 81.10 | 1,348 | +0.33(+0.41%) |
Mar 27, 2019 | 80.77 | 80.77 | 80.77 | 80.77 | 957 | +0.26(+0.32%) |
Mar 26, 2019 | 81.02 | 81.02 | 80.51 | 80.51 | 1,331 | -1.25(-1.53%) |
Mar 25, 2019 | 81.76 | 81.76 | 81.76 | 81.76 | 683 | -0.73(-0.88%) |
Mar 22, 2019 | 80.63 | 82.49 | 80.63 | 82.49 | 800 | +0.22(+0.26%) |
Mar 21, 2019 | 82.44 | 82.55 | 81.35 | 82.27 | 5,224 | +1.09(+1.35%) |
Mar 20, 2019 | 81.18 | 81.18 | 81.18 | 608 | +0.00(+0.00%) | |
Mar 19, 2019 | 81.56 | 81.56 | 81.18 | 81.18 | 1,163 | +0.12(+0.15%) |
Mar 18, 2019 | 80.43 | 81.22 | 80.43 | 81.06 | 3,018 | -0.28(-0.34%) |
Mar 15, 2019 | 81.60 | 81.60 | 81.34 | 81.34 | 800 | +0.27(+0.33%) |
Mar 14, 2019 | 81.08 | 81.08 | 81.08 | 81.08 | 1,259 | -0.91(-1.12%) |
Mar 13, 2019 | 81.99 | 81.99 | 81.99 | 536 | +0.00(+0.00%) | |
Mar 12, 2019 | 81.24 | 82.23 | 81.24 | 81.99 | 9,669 | -0.77(-0.93%) |
Mar 11, 2019 | 82.55 | 82.76 | 82.55 | 82.76 | 964 | -3.64(-4.21%) |
Mar 08, 2019 | 86.40 | 86.40 | 86.40 | 86.40 | 600 | -0.70(-0.80%) |
Mar 07, 2019 | 87.37 | 87.37 | 87.10 | 87.10 | 1,484 | -1.47(-1.65%) |
Mar 06, 2019 | 88.56 | 88.56 | 88.56 | 88.56 | 546 | +1.29(+1.48%) |
Mar 05, 2019 | 87.28 | 87.28 | 87.28 | 574 | +0.00(+0.00%) | |
Mar 04, 2019 | 87.28 | 87.28 | 87.28 | 374 | +0.00(+0.00%) | |
Mar 01, 2019 | 87.28 | 87.28 | 87.28 | 87.28 | 500 | +0.62(+0.72%) |
Feb 28, 2019 | 86.76 | 87.64 | 86.65 | 86.65 | 1,556 | -0.79(-0.90%) |
Feb 27, 2019 | 87.44 | 87.44 | 87.44 | 87.44 | 897 | -0.01(-0.01%) |
Feb 26, 2019 | 87.45 | 87.45 | 87.45 | 765 | +0.00(+0.00%) | |
Feb 25, 2019 | 87.46 | 87.46 | 87.38 | 87.45 | 9,018 | -0.22(-0.25%) |
Feb 22, 2019 | 87.67 | 87.67 | 86.66 | 87.67 | 1,400 | +0.50(+0.58%) |
Feb 21, 2019 | 87.17 | 87.17 | 87.17 | 825 | +0.00(+0.00%) | |
Feb 20, 2019 | 87.17 | 87.17 | 87.17 | 87.17 | 998 | +1.25(+1.45%) |
Feb 19, 2019 | 85.92 | 85.92 | 85.92 | 85.92 | 1,138 | -0.65(-0.75%) |
Feb 15, 2019 | 86.36 | 86.57 | 86.15 | 86.57 | 1,700 | +1.66(+1.96%) |
Feb 14, 2019 | 84.50 | 85.31 | 84.50 | 84.91 | 31,026 | +0.48(+0.57%) |
Feb 13, 2019 | 84.95 | 84.95 | 84.42 | 84.42 | 2,427 | +0.44(+0.52%) |
Feb 12, 2019 | 83.70 | 83.98 | 83.70 | 83.98 | 1,397 | +0.37(+0.44%) |
Feb 11, 2019 | 83.11 | 83.62 | 82.61 | 83.62 | 1,395 | -0.90(-1.07%) |
Feb 08, 2019 | 84.52 | 84.52 | 84.52 | 736 | +0.00(+0.00%) | |
Feb 07, 2019 | 84.52 | 84.52 | 84.52 | 518 | +0.00(+0.00%) | |
Feb 06, 2019 | 84.72 | 84.72 | 84.52 | 84.52 | 4,326 | -0.68(-0.80%) |
Feb 05, 2019 | 85.23 | 85.23 | 85.20 | 85.20 | 1,662 | +0.43(+0.51%) |
Feb 04, 2019 | 84.77 | 84.77 | 84.77 | 84.77 | 1,310 | +0.80(+0.95%) |
Feb 01, 2019 | 84.37 | 84.37 | 83.97 | 83.97 | 900 | -2.05(-2.38%) |
Jan 31, 2019 | 86.11 | 86.11 | 86.00 | 86.02 | 1,730 | +0.52(+0.61%) |
Jan 30, 2019 | 85.23 | 85.50 | 85.23 | 85.50 | 1,959 | +1.34(+1.59%) |
Jan 29, 2019 | 84.00 | 84.20 | 83.80 | 84.16 | 2,761 | -0.35(-0.41%) |
Jan 28, 2019 | 85.06 | 85.19 | 84.51 | 84.51 | 4,957 | +0.01(+0.01%) |
Jan 25, 2019 | 84.77 | 84.77 | 84.50 | 84.50 | 3,000 | +1.50(+1.80%) |
Jan 24, 2019 | 83.31 | 83.76 | 83.00 | 83.00 | 1,153 | +0.50(+0.61%) |
Jan 23, 2019 | 81.41 | 82.50 | 81.41 | 82.50 | 1,580 | +0.83(+1.02%) |
Jan 22, 2019 | 82.08 | 82.25 | 81.48 | 81.67 | 2,647 | -0.94(-1.14%) |
Jan 18, 2019 | 82.93 | 83.26 | 82.61 | 82.61 | 2,500 | -0.27(-0.33%) |
Jan 17, 2019 | 83.37 | 83.45 | 82.88 | 82.88 | 2,037 | +0.09(+0.11%) |
Jan 16, 2019 | 82.67 | 82.79 | 82.67 | 82.79 | 1,082 | +1.70(+2.09%) |
Jan 15, 2019 | 81.80 | 81.80 | 81.09 | 81.09 | 1,835 | -0.43(-0.53%) |
Jan 14, 2019 | 81.39 | 81.52 | 81.20 | 81.52 | 2,909 | +0.88(+1.09%) |
Jan 11, 2019 | 81.17 | 81.50 | 80.64 | 80.64 | 3,200 | -1.76(-2.13%) |
Jan 10, 2019 | 81.89 | 82.40 | 81.89 | 82.40 | 922 | +0.40(+0.49%) |
Jan 09, 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 1,350 | +1.31(+1.62%) |
Jan 08, 2019 | 80.84 | 81.36 | 80.36 | 80.69 | 4,271 | -0.32(-0.39%) |
Jan 07, 2019 | 79.05 | 81.28 | 79.05 | 81.02 | 3,278 | +1.19(+1.49%) |
Jan 04, 2019 | 78.01 | 80.19 | 78.01 | 79.83 | 3,900 | +1.39(+1.77%) |
Jan 03, 2019 | 78.72 | 78.98 | 78.44 | 78.44 | 1,718 | -0.89(-1.12%) |