Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 81.85 | 83.00 | 81.85 | 82.63 | 168,000 | +1.58(+1.95%) |
Mar 28, 2019 | 79.85 | 81.23 | 79.85 | 81.05 | 101,975 | +1.44(+1.81%) |
Mar 27, 2019 | 78.38 | 80.30 | 77.79 | 79.61 | 166,088 | +1.23(+1.57%) |
Mar 26, 2019 | 79.18 | 83.12 | 77.45 | 78.38 | 107,794 | -0.14(-0.18%) |
Mar 25, 2019 | 75.66 | 79.09 | 74.81 | 78.52 | 180,366 | +2.54(+3.34%) |
Mar 22, 2019 | 77.70 | 77.71 | 75.60 | 75.98 | 146,900 | -2.43(-3.10%) |
Mar 21, 2019 | 77.52 | 79.90 | 77.29 | 78.41 | 131,013 | +0.57(+0.73%) |
Mar 20, 2019 | 79.54 | 79.95 | 77.05 | 77.84 | 155,983 | -1.69(-2.12%) |
Mar 19, 2019 | 80.67 | 81.03 | 79.33 | 79.53 | 112,184 | -0.86(-1.07%) |
Mar 18, 2019 | 80.11 | 81.09 | 79.63 | 80.39 | 146,526 | +0.55(+0.69%) |
Mar 15, 2019 | 80.34 | 81.78 | 79.66 | 79.84 | 304,700 | -0.16(-0.20%) |
Mar 14, 2019 | 80.17 | 80.74 | 79.57 | 80.00 | 160,349 | -0.33(-0.41%) |
Mar 13, 2019 | 80.99 | 81.93 | 79.42 | 80.33 | 120,485 | -0.31(-0.38%) |
Mar 12, 2019 | 81.00 | 81.51 | 79.95 | 80.64 | 92,208 | -0.30(-0.37%) |
Mar 11, 2019 | 80.10 | 80.94 | 79.68 | 80.94 | 212,036 | +1.05(+1.31%) |
Mar 08, 2019 | 79.25 | 80.27 | 78.94 | 79.89 | 120,500 | +0.18(+0.23%) |
Mar 07, 2019 | 81.31 | 81.44 | 79.42 | 79.71 | 152,570 | -1.59(-1.96%) |
Mar 06, 2019 | 82.87 | 84.15 | 81.17 | 81.30 | 250,769 | -1.54(-1.86%) |
Mar 05, 2019 | 86.37 | 86.37 | 82.80 | 82.84 | 179,435 | -3.26(-3.79%) |
Mar 04, 2019 | 86.05 | 87.41 | 85.95 | 86.10 | 194,683 | -0.08(-0.09%) |
Mar 01, 2019 | 86.95 | 87.91 | 85.03 | 86.18 | 375,800 | +0.98(+1.15%) |
Feb 28, 2019 | 87.24 | 87.74 | 85.17 | 85.20 | 203,700 | -2.03(-2.33%) |
Feb 27, 2019 | 87.09 | 89.20 | 86.23 | 87.23 | 251,921 | +0.53(+0.61%) |
Feb 26, 2019 | 87.00 | 92.99 | 86.22 | 86.70 | 402,050 | -0.08(-0.09%) |
Feb 25, 2019 | 86.00 | 89.18 | 85.99 | 86.78 | 344,708 | +1.15(+1.34%) |
Feb 22, 2019 | 86.15 | 86.15 | 84.39 | 85.63 | 210,400 | +0.46(+0.54%) |
Feb 21, 2019 | 83.90 | 85.35 | 83.23 | 85.17 | 261,558 | +1.78(+2.13%) |
Feb 20, 2019 | 81.44 | 83.93 | 80.78 | 83.39 | 265,722 | +1.98(+2.43%) |
Feb 19, 2019 | 78.45 | 82.69 | 78.24 | 81.41 | 205,962 | +2.55(+3.23%) |
Feb 15, 2019 | 76.32 | 78.94 | 75.95 | 78.86 | 139,100 | +2.69(+3.53%) |
Feb 14, 2019 | 75.99 | 77.12 | 74.38 | 76.17 | 144,598 | -0.08(-0.10%) |
Feb 13, 2019 | 76.12 | 82.85 | 75.32 | 76.25 | 685,029 | +0.75(+0.99%) |
Feb 12, 2019 | 72.50 | 76.66 | 72.38 | 75.50 | 262,471 | +3.48(+4.83%) |
Feb 11, 2019 | 69.27 | 72.57 | 69.15 | 72.02 | 304,442 | +3.03(+4.39%) |
Feb 08, 2019 | 68.50 | 69.56 | 68.17 | 68.99 | 124,900 | +0.10(+0.15%) |
Feb 07, 2019 | 69.73 | 70.55 | 68.48 | 68.89 | 107,119 | -0.83(-1.19%) |
Feb 06, 2019 | 70.00 | 70.84 | 69.56 | 69.72 | 143,801 | -0.28(-0.40%) |
Feb 05, 2019 | 70.00 | 70.41 | 69.02 | 70.00 | 151,504 | -0.02(-0.03%) |
Feb 04, 2019 | 69.28 | 70.65 | 68.11 | 70.02 | 109,252 | +0.75(+1.08%) |
Feb 01, 2019 | 69.81 | 70.56 | 69.11 | 69.27 | 151,400 | -0.68(-0.97%) |
Jan 31, 2019 | 67.26 | 70.77 | 67.23 | 69.95 | 277,833 | +2.43(+3.60%) |
Jan 30, 2019 | 67.72 | 67.72 | 65.76 | 67.52 | 232,654 | +0.17(+0.25%) |
Jan 29, 2019 | 67.33 | 68.11 | 65.45 | 67.35 | 270,508 | -0.08(-0.12%) |
Jan 28, 2019 | 66.52 | 68.64 | 66.46 | 67.43 | 210,239 | -0.07(-0.10%) |
Jan 25, 2019 | 67.64 | 69.99 | 67.46 | 67.50 | 211,200 | +0.73(+1.09%) |
Jan 24, 2019 | 67.34 | 68.81 | 66.71 | 66.77 | 155,959 | -0.56(-0.83%) |
Jan 23, 2019 | 68.12 | 69.44 | 65.81 | 67.33 | 143,180 | -0.60(-0.88%) |
Jan 22, 2019 | 69.05 | 69.83 | 67.26 | 67.93 | 144,433 | -1.82(-2.61%) |
Jan 18, 2019 | 69.37 | 71.39 | 68.81 | 69.75 | 147,300 | +0.63(+0.91%) |
Jan 17, 2019 | 66.29 | 69.21 | 66.29 | 69.12 | 153,857 | +2.28(+3.41%) |
Jan 16, 2019 | 67.01 | 68.79 | 66.56 | 66.84 | 226,504 | -0.16(-0.24%) |
Jan 15, 2019 | 67.81 | 67.81 | 65.34 | 67.00 | 183,077 | -0.85(-1.25%) |
Jan 14, 2019 | 66.81 | 68.89 | 65.99 | 67.85 | 155,840 | +0.29(+0.43%) |
Jan 11, 2019 | 66.10 | 67.72 | 64.51 | 67.56 | 253,600 | +0.76(+1.14%) |
Jan 10, 2019 | 66.21 | 67.70 | 65.79 | 66.80 | 239,279 | +0.16(+0.24%) |
Jan 09, 2019 | 66.19 | 67.88 | 65.19 | 66.64 | 211,212 | +0.59(+0.89%) |
Jan 08, 2019 | 65.70 | 66.85 | 64.97 | 66.05 | 269,602 | +0.75(+1.15%) |
Jan 07, 2019 | 62.11 | 66.11 | 61.39 | 65.30 | 327,832 | +3.02(+4.85%) |
Jan 04, 2019 | 58.87 | 62.56 | 57.90 | 62.28 | 178,400 | +4.34(+7.49%) |
Jan 03, 2019 | 57.71 | 59.12 | 55.91 | 57.94 | 181,115 | -0.35(-0.60%) |