Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.66 | 85.00 | 81.96 | 82.09 | 7,896,849 | -2.87(-3.38%) |
Feb 27, 2019 | 86.01 | 86.88 | 83.53 | 84.96 | 19,691,498 | +6.44(+8.21%) |
Feb 26, 2019 | 77.52 | 78.69 | 77.24 | 78.52 | 9,109,389 | +0.56(+0.71%) |
Feb 25, 2019 | 78.67 | 78.72 | 77.39 | 77.96 | 5,660,517 | +1.26(+1.64%) |
Feb 22, 2019 | 75.76 | 76.78 | 75.65 | 76.70 | 2,393,100 | +1.31(+1.73%) |
Feb 21, 2019 | 75.25 | 75.49 | 74.45 | 75.39 | 2,790,147 | -0.15(-0.20%) |
Feb 20, 2019 | 76.25 | 76.76 | 74.88 | 75.55 | 3,257,514 | -1.09(-1.42%) |
Feb 19, 2019 | 75.13 | 76.98 | 74.07 | 76.63 | 4,317,093 | +1.04(+1.38%) |
Feb 15, 2019 | 75.08 | 75.76 | 74.40 | 75.59 | 2,948,400 | +0.54(+0.72%) |
Feb 14, 2019 | 74.05 | 75.25 | 73.85 | 75.05 | 3,282,987 | +1.00(+1.35%) |
Feb 13, 2019 | 75.08 | 75.08 | 73.74 | 74.05 | 3,671,157 | -0.76(-1.02%) |
Feb 12, 2019 | 74.99 | 75.22 | 73.88 | 74.82 | 4,500,084 | +0.20(+0.26%) |
Feb 11, 2019 | 75.00 | 75.43 | 74.24 | 74.62 | 3,325,797 | -0.25(-0.34%) |
Feb 08, 2019 | 72.32 | 74.90 | 72.20 | 74.87 | 3,058,500 | +1.72(+2.36%) |
Feb 07, 2019 | 72.50 | 73.22 | 72.00 | 73.15 | 4,333,923 | -0.37(-0.50%) |
Feb 06, 2019 | 73.12 | 73.61 | 72.28 | 73.52 | 2,486,736 | +0.54(+0.74%) |
Feb 05, 2019 | 73.64 | 73.83 | 72.69 | 72.98 | 3,735,441 | -0.41(-0.56%) |
Feb 04, 2019 | 73.35 | 73.75 | 72.94 | 73.39 | 3,005,619 | -0.04(-0.05%) |
Feb 01, 2019 | 71.70 | 73.48 | 71.47 | 73.42 | 4,655,400 | +1.82(+2.54%) |
Jan 31, 2019 | 70.91 | 72.43 | 70.91 | 71.61 | 3,232,212 | +0.65(+0.92%) |
Jan 30, 2019 | 69.83 | 70.97 | 69.12 | 70.95 | 4,017,258 | +2.03(+2.95%) |
Jan 29, 2019 | 69.23 | 69.61 | 68.36 | 68.92 | 3,433,896 | -0.28(-0.40%) |
Jan 28, 2019 | 68.87 | 69.59 | 68.17 | 69.20 | 2,565,840 | -0.70(-1.01%) |
Jan 25, 2019 | 70.46 | 70.93 | 69.47 | 69.91 | 3,675,600 | -0.25(-0.36%) |
Jan 24, 2019 | 69.65 | 70.71 | 69.17 | 70.16 | 5,214,897 | +1.58(+2.31%) |
Jan 23, 2019 | 68.17 | 69.20 | 67.83 | 68.57 | 4,684,185 | +0.91(+1.34%) |
Jan 22, 2019 | 69.41 | 69.41 | 67.06 | 67.67 | 5,865,882 | -0.10(-0.15%) |
Jan 18, 2019 | 68.33 | 68.48 | 67.24 | 67.77 | 4,208,700 | +0.00(+0.00%) |
Jan 17, 2019 | 66.72 | 68.15 | 66.44 | 67.77 | 2,933,154 | +0.67(+0.99%) |
Jan 16, 2019 | 67.08 | 67.70 | 66.68 | 67.10 | 3,107,895 | +0.38(+0.56%) |
Jan 15, 2019 | 64.92 | 66.97 | 64.92 | 66.72 | 3,110,913 | +1.75(+2.69%) |
Jan 14, 2019 | 64.67 | 65.42 | 64.33 | 64.98 | 2,951,691 | -0.35(-0.53%) |
Jan 11, 2019 | 65.40 | 66.00 | 65.04 | 65.32 | 2,596,500 | -0.01(-0.02%) |
Jan 10, 2019 | 63.99 | 65.53 | 63.40 | 65.33 | 3,132,930 | +0.96(+1.50%) |
Jan 09, 2019 | 63.41 | 65.00 | 63.39 | 64.37 | 3,081,555 | +0.89(+1.41%) |
Jan 08, 2019 | 63.03 | 63.80 | 62.37 | 63.48 | 3,288,327 | +1.03(+1.64%) |
Jan 07, 2019 | 61.76 | 62.67 | 61.57 | 62.45 | 3,500,412 | +0.99(+1.61%) |
Jan 04, 2019 | 60.69 | 62.04 | 60.54 | 61.46 | 3,366,900 | +1.56(+2.61%) |
Jan 03, 2019 | 60.46 | 60.96 | 59.60 | 59.90 | 3,130,515 | -1.17(-1.92%) |
Jan 02, 2019 | 61.68 | 62.39 | 60.64 | 61.07 | 4,431,216 | -1.71(-2.73%) |
Dec 31, 2018 | 61.76 | 62.83 | 61.40 | 62.78 | 3,749,100 | +1.41(+2.29%) |
Dec 28, 2018 | 61.08 | 62.09 | 60.63 | 61.38 | 3,298,800 | +0.62(+1.02%) |
Dec 27, 2018 | 59.54 | 60.85 | 58.62 | 60.76 | 4,215,471 | +0.21(+0.34%) |
Dec 26, 2018 | 57.03 | 60.62 | 57.01 | 60.55 | 5,775,408 | +3.90(+6.88%) |
Dec 24, 2018 | 56.70 | 57.92 | 56.27 | 56.65 | 3,144,300 | -1.12(-1.94%) |
Dec 21, 2018 | 59.93 | 60.67 | 56.92 | 57.77 | 8,230,200 | -2.04(-3.42%) |
Dec 20, 2018 | 59.33 | 60.59 | 58.52 | 59.81 | 5,537,013 | +0.15(+0.25%) |
Dec 19, 2018 | 59.35 | 61.27 | 58.76 | 59.66 | 3,690,984 | +0.59(+1.00%) |
Dec 18, 2018 | 59.16 | 59.99 | 58.87 | 59.07 | 3,750,882 | +0.20(+0.35%) |
Dec 17, 2018 | 61.04 | 61.04 | 58.57 | 58.87 | 4,889,172 | -2.47(-4.03%) |
Dec 14, 2018 | 61.54 | 62.29 | 60.88 | 61.34 | 3,408,300 | -1.37(-2.18%) |
Dec 13, 2018 | 63.33 | 63.73 | 61.93 | 62.71 | 4,268,523 | -0.46(-0.73%) |
Dec 12, 2018 | 62.24 | 64.27 | 62.24 | 63.17 | 6,934,125 | +1.70(+2.77%) |
Dec 11, 2018 | 61.05 | 63.24 | 60.80 | 61.47 | 7,323,252 | +1.73(+2.89%) |
Dec 10, 2018 | 57.96 | 59.98 | 57.90 | 59.75 | 3,449,508 | +1.38(+2.37%) |
Dec 07, 2018 | 60.45 | 61.06 | 58.07 | 58.36 | 4,167,900 | -2.23(-3.68%) |
Dec 06, 2018 | 57.38 | 60.85 | 57.38 | 60.59 | 5,910,840 | +1.51(+2.56%) |
Dec 04, 2018 | 59.18 | 59.81 | 58.18 | 59.08 | 5,086,200 | -0.69(-1.15%) |