Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.75 | 70.73 | 68.22 | 68.52 | 3,970 | +0.76(+1.12%) |
Mar 28, 2019 | 62.59 | 68.24 | 62.59 | 67.77 | 8,882 | +4.48(+7.08%) |
Mar 27, 2019 | 67.24 | 67.28 | 63.28 | 63.28 | 4,356 | -7.72(-10.87%) |
Mar 26, 2019 | 70.20 | 71.35 | 70.20 | 71.00 | 876 | +2.10(+3.05%) |
Mar 25, 2019 | 67.30 | 69.17 | 67.30 | 68.90 | 1,720 | +1.57(+2.33%) |
Mar 22, 2019 | 71.12 | 71.67 | 67.11 | 67.33 | 5,089 | -8.91(-11.69%) |
Mar 21, 2019 | 78.60 | 78.60 | 73.25 | 76.24 | 7,332 | -3.98(-4.96%) |
Mar 20, 2019 | 81.38 | 82.76 | 79.47 | 80.22 | 3,360 | -1.15(-1.41%) |
Mar 19, 2019 | 83.45 | 83.53 | 81.37 | 81.37 | 2,537 | -0.07(-0.09%) |
Mar 18, 2019 | 79.33 | 81.69 | 79.33 | 81.44 | 1,583 | +2.59(+3.28%) |
Mar 15, 2019 | 78.84 | 79.66 | 78.34 | 78.86 | 2,649 | +1.69(+2.19%) |
Mar 14, 2019 | 78.48 | 78.48 | 77.03 | 77.17 | 889 | -2.11(-2.66%) |
Mar 13, 2019 | 77.44 | 79.62 | 76.81 | 79.28 | 2,174 | +1.75(+2.26%) |
Mar 12, 2019 | 76.82 | 78.36 | 76.82 | 77.53 | 979 | +0.72(+0.94%) |
Mar 11, 2019 | 74.32 | 76.80 | 74.32 | 76.80 | 2,441 | +4.66(+6.45%) |
Mar 08, 2019 | 70.87 | 72.15 | 70.52 | 72.15 | 1,834 | +1.74(+2.47%) |
Mar 07, 2019 | 70.93 | 70.93 | 69.34 | 70.41 | 4,944 | -1.15(-1.61%) |
Mar 06, 2019 | 75.75 | 76.05 | 71.56 | 71.56 | 5,963 | -4.31(-5.69%) |
Mar 05, 2019 | 75.40 | 76.43 | 74.93 | 75.88 | 1,940 | +1.14(+1.53%) |
Mar 04, 2019 | 74.20 | 74.73 | 73.49 | 74.73 | 5,447 | +0.22(+0.30%) |
Mar 01, 2019 | 75.89 | 75.89 | 74.25 | 74.51 | 1,121 | -2.59(-3.36%) |
Feb 28, 2019 | 78.68 | 78.68 | 77.10 | 77.10 | 2,770 | -4.12(-5.07%) |
Feb 27, 2019 | 80.79 | 81.70 | 80.29 | 81.22 | 1,085 | +0.15(+0.18%) |
Feb 26, 2019 | 80.84 | 81.36 | 80.49 | 81.07 | 1,975 | +0.63(+0.79%) |
Feb 25, 2019 | 82.21 | 82.21 | 80.43 | 80.43 | 2,341 | -0.89(-1.09%) |
Feb 22, 2019 | 80.48 | 81.32 | 80.19 | 81.32 | 3,974 | +2.49(+3.15%) |
Feb 21, 2019 | 78.51 | 78.88 | 77.30 | 78.83 | 9,004 | -0.79(-0.99%) |
Feb 20, 2019 | 81.55 | 82.68 | 79.62 | 79.62 | 3,314 | -1.86(-2.28%) |
Feb 19, 2019 | 81.53 | 83.01 | 81.48 | 81.48 | 2,204 | -0.88(-1.07%) |
Feb 15, 2019 | 82.40 | 82.40 | 81.85 | 82.36 | 305 | +0.68(+0.83%) |
Feb 14, 2019 | 75.65 | 82.64 | 75.45 | 81.68 | 5,462 | +3.92(+5.04%) |
Feb 13, 2019 | 77.69 | 78.56 | 77.02 | 77.76 | 1,439 | -2.12(-2.66%) |
Feb 12, 2019 | 78.52 | 81.20 | 77.88 | 79.88 | 4,405 | +4.16(+5.49%) |
Feb 11, 2019 | 77.80 | 77.80 | 74.15 | 75.72 | 2,430 | -2.06(-2.65%) |
Feb 08, 2019 | 77.78 | 78.05 | 75.28 | 77.79 | 3,669 | +0.15(+0.19%) |
Feb 07, 2019 | 79.15 | 79.15 | 75.90 | 77.64 | 5,066 | -1.13(-1.43%) |
Feb 06, 2019 | 81.55 | 82.10 | 78.40 | 78.77 | 2,398 | -7.12(-8.29%) |
Feb 05, 2019 | 85.99 | 86.24 | 85.08 | 85.89 | 857 | -0.64(-0.74%) |
Feb 04, 2019 | 84.34 | 86.80 | 83.96 | 86.53 | 1,677 | +0.11(+0.12%) |
Feb 01, 2019 | 85.40 | 86.78 | 85.40 | 86.42 | 1,223 | -0.04(-0.04%) |
Jan 31, 2019 | 85.61 | 87.43 | 85.61 | 86.45 | 3,603 | +2.58(+3.08%) |
Jan 30, 2019 | 81.30 | 83.87 | 80.40 | 83.87 | 4,154 | +4.50(+5.67%) |
Jan 29, 2019 | 80.52 | 80.52 | 79.37 | 79.37 | 4,642 | +2.01(+2.59%) |
Jan 28, 2019 | 75.81 | 78.04 | 75.58 | 77.36 | 3,076 | -3.35(-4.15%) |
Jan 25, 2019 | 82.73 | 83.33 | 80.34 | 80.71 | 9,070 | +0.46(+0.57%) |
Jan 24, 2019 | 79.27 | 80.66 | 79.27 | 80.25 | 1,728 | +1.39(+1.76%) |
Jan 23, 2019 | 76.93 | 79.10 | 76.93 | 78.86 | 1,208 | +3.94(+5.26%) |
Jan 22, 2019 | 78.42 | 78.42 | 74.86 | 74.92 | 5,693 | -4.02(-5.10%) |
Jan 18, 2019 | 79.84 | 80.25 | 78.05 | 78.94 | 3,261 | +0.82(+1.05%) |
Jan 17, 2019 | 75.79 | 78.26 | 75.79 | 78.13 | 3,315 | +0.92(+1.20%) |
Jan 16, 2019 | 77.55 | 77.55 | 76.90 | 77.20 | 1,886 | +0.09(+0.12%) |
Jan 15, 2019 | 78.40 | 78.40 | 77.10 | 77.11 | 1,049 | -0.92(-1.18%) |
Jan 14, 2019 | 76.85 | 79.07 | 76.85 | 78.03 | 1,696 | +0.70(+0.91%) |
Jan 11, 2019 | 76.53 | 77.33 | 76.04 | 77.33 | 2,446 | -0.32(-0.42%) |
Jan 10, 2019 | 77.69 | 77.74 | 76.93 | 77.65 | 3,117 | -0.48(-0.61%) |
Jan 09, 2019 | 76.67 | 78.13 | 76.67 | 78.13 | 6,891 | +3.82(+5.14%) |
Jan 08, 2019 | 73.03 | 74.43 | 72.91 | 74.31 | 6,364 | +1.61(+2.21%) |
Jan 07, 2019 | 74.71 | 74.71 | 72.26 | 72.70 | 4,844 | -1.37(-1.85%) |
Jan 04, 2019 | 70.36 | 74.91 | 70.36 | 74.08 | 10,599 | +3.07(+4.33%) |
Jan 03, 2019 | 71.57 | 71.57 | 69.66 | 71.01 | 6,016 | +1.07(+1.53%) |