Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 85.58 | 85.70 | 83.33 | 83.61 | 2,960,600 | -2.08(-2.43%) |
Feb 27, 2019 | 86.18 | 87.92 | 85.56 | 85.69 | 1,940,772 | -0.02(-0.02%) |
Feb 26, 2019 | 85.41 | 86.78 | 85.10 | 85.70 | 2,283,465 | +0.18(+0.21%) |
Feb 25, 2019 | 83.98 | 85.60 | 83.54 | 85.53 | 2,102,198 | +1.02(+1.21%) |
Feb 22, 2019 | 83.82 | 85.00 | 83.37 | 84.50 | 2,307,420 | +1.54(+1.85%) |
Feb 21, 2019 | 85.34 | 86.46 | 82.10 | 82.97 | 3,354,697 | -3.50(-4.05%) |
Feb 20, 2019 | 84.48 | 87.67 | 84.06 | 86.47 | 4,179,992 | +1.44(+1.70%) |
Feb 19, 2019 | 84.79 | 85.92 | 83.73 | 85.03 | 3,036,403 | -0.57(-0.66%) |
Feb 15, 2019 | 85.19 | 86.76 | 84.45 | 85.59 | 2,628,174 | +1.36(+1.61%) |
Feb 14, 2019 | 81.62 | 84.93 | 81.54 | 84.24 | 2,252,658 | +2.28(+2.78%) |
Feb 13, 2019 | 80.60 | 82.75 | 80.33 | 81.96 | 1,934,141 | +1.90(+2.37%) |
Feb 12, 2019 | 80.60 | 81.77 | 79.70 | 80.06 | 1,947,714 | +0.67(+0.84%) |
Feb 11, 2019 | 78.00 | 79.61 | 76.96 | 79.40 | 1,693,732 | +1.02(+1.30%) |
Feb 08, 2019 | 79.36 | 79.88 | 77.14 | 78.37 | 2,352,698 | -1.10(-1.39%) |
Feb 07, 2019 | 81.85 | 82.15 | 79.24 | 79.48 | 2,293,725 | -2.99(-3.63%) |
Feb 06, 2019 | 82.02 | 83.20 | 81.00 | 82.47 | 1,660,191 | -0.19(-0.23%) |
Feb 05, 2019 | 84.32 | 84.51 | 82.48 | 82.66 | 2,734,671 | -2.17(-2.55%) |
Feb 04, 2019 | 82.97 | 84.99 | 81.42 | 84.82 | 2,493,596 | +1.35(+1.61%) |
Feb 01, 2019 | 83.89 | 84.72 | 83.01 | 83.48 | 1,571,259 | -0.19(-0.22%) |
Jan 31, 2019 | 83.24 | 84.87 | 82.62 | 83.66 | 2,761,248 | +0.70(+0.84%) |
Jan 30, 2019 | 82.95 | 83.19 | 81.20 | 82.97 | 1,587,032 | +1.70(+2.10%) |
Jan 29, 2019 | 82.10 | 82.61 | 80.87 | 81.26 | 1,855,173 | -0.11(-0.14%) |
Jan 28, 2019 | 81.77 | 82.17 | 80.52 | 81.38 | 2,011,368 | -1.55(-1.87%) |
Jan 25, 2019 | 82.84 | 83.74 | 82.29 | 82.93 | 2,914,126 | +0.53(+0.64%) |
Jan 24, 2019 | 82.27 | 83.55 | 81.94 | 82.40 | 2,794,771 | +0.19(+0.23%) |
Jan 23, 2019 | 83.31 | 83.72 | 81.14 | 82.21 | 1,803,561 | -0.11(-0.13%) |
Jan 22, 2019 | 85.66 | 85.94 | 82.11 | 82.32 | 2,994,719 | -4.41(-5.08%) |
Jan 18, 2019 | 86.71 | 86.86 | 85.51 | 86.72 | 2,028,413 | +1.01(+1.17%) |
Jan 17, 2019 | 84.82 | 86.40 | 84.47 | 85.72 | 1,547,303 | +0.01(+0.01%) |
Jan 16, 2019 | 84.98 | 86.73 | 84.30 | 85.71 | 1,986,893 | +0.51(+0.60%) |
Jan 15, 2019 | 85.33 | 86.64 | 83.83 | 85.20 | 1,509,970 | +0.41(+0.48%) |
Jan 14, 2019 | 83.19 | 85.56 | 82.88 | 84.79 | 2,260,073 | +0.33(+0.39%) |
Jan 11, 2019 | 85.39 | 85.48 | 83.32 | 84.46 | 1,887,532 | -1.65(-1.91%) |
Jan 10, 2019 | 85.34 | 86.59 | 84.52 | 86.11 | 2,256,070 | -0.54(-0.62%) |
Jan 09, 2019 | 86.81 | 88.39 | 85.77 | 86.64 | 2,782,218 | +1.49(+1.75%) |
Jan 08, 2019 | 84.53 | 85.64 | 83.30 | 85.15 | 3,987,192 | +1.88(+2.26%) |
Jan 07, 2019 | 81.67 | 84.07 | 80.91 | 83.27 | 2,758,282 | +2.19(+2.70%) |
Jan 04, 2019 | 79.40 | 81.21 | 78.77 | 81.08 | 3,205,625 | +3.06(+3.92%) |
Jan 03, 2019 | 77.64 | 79.42 | 76.53 | 78.02 | 2,804,668 | +0.76(+0.99%) |
Jan 02, 2019 | 73.54 | 78.08 | 72.91 | 77.25 | 2,939,919 | +2.04(+2.72%) |
Dec 31, 2018 | 75.00 | 75.69 | 73.89 | 75.21 | 1,859,553 | +0.66(+0.88%) |
Dec 28, 2018 | 75.79 | 75.90 | 73.08 | 74.55 | 2,222,294 | -0.80(-1.07%) |
Dec 27, 2018 | 73.02 | 75.49 | 71.78 | 75.36 | 2,381,758 | +0.72(+0.97%) |
Dec 26, 2018 | 70.52 | 74.68 | 69.12 | 74.63 | 3,778,185 | +5.13(+7.38%) |
Dec 24, 2018 | 71.58 | 72.48 | 69.46 | 69.51 | 2,062,678 | -2.52(-3.49%) |
Dec 21, 2018 | 72.73 | 74.38 | 71.22 | 72.02 | 6,865,817 | -0.21(-0.29%) |
Dec 20, 2018 | 71.70 | 74.22 | 71.70 | 72.23 | 4,089,842 | -1.27(-1.73%) |
Dec 19, 2018 | 72.41 | 77.11 | 72.19 | 73.51 | 5,610,924 | +2.17(+3.04%) |
Dec 18, 2018 | 72.10 | 72.99 | 70.19 | 71.34 | 4,806,401 | -0.49(-0.69%) |
Dec 17, 2018 | 74.76 | 75.23 | 71.52 | 71.83 | 4,702,187 | -3.38(-4.50%) |
Dec 14, 2018 | 77.71 | 77.71 | 74.51 | 75.22 | 5,384,041 | -2.93(-3.75%) |
Dec 13, 2018 | 79.62 | 80.18 | 76.70 | 78.15 | 5,390,187 | -1.76(-2.20%) |
Dec 12, 2018 | 82.57 | 83.60 | 79.82 | 79.91 | 3,444,965 | -1.26(-1.55%) |
Dec 11, 2018 | 83.79 | 84.05 | 80.55 | 81.16 | 2,670,054 | -0.48(-0.59%) |
Dec 10, 2018 | 82.22 | 84.30 | 80.67 | 81.64 | 3,288,994 | -1.68(-2.02%) |
Dec 07, 2018 | 85.19 | 87.25 | 82.80 | 83.32 | 4,423,512 | +0.71(+0.86%) |
Dec 06, 2018 | 82.75 | 83.03 | 78.66 | 82.61 | 6,467,344 | -2.64(-3.10%) |
Dec 04, 2018 | 91.18 | 91.52 | 85.06 | 85.25 | 4,782,801 | -5.75(-6.32%) |