Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 87.02 | 87.83 | 85.44 | 86.23 | 1,056,392 | -0.77(-0.89%) |
Feb 27, 2019 | 85.24 | 87.03 | 85.03 | 87.00 | 1,000,040 | +1.30(+1.52%) |
Feb 26, 2019 | 86.91 | 87.05 | 85.65 | 85.70 | 755,000 | -1.18(-1.36%) |
Feb 25, 2019 | 85.49 | 87.65 | 85.35 | 86.88 | 1,650,501 | +2.03(+2.39%) |
Feb 22, 2019 | 83.73 | 84.87 | 83.28 | 84.85 | 1,208,600 | +1.52(+1.82%) |
Feb 21, 2019 | 83.62 | 84.50 | 82.21 | 83.33 | 950,429 | -0.41(-0.49%) |
Feb 20, 2019 | 83.73 | 84.23 | 82.68 | 83.74 | 1,224,760 | -0.34(-0.40%) |
Feb 19, 2019 | 84.25 | 84.71 | 83.60 | 84.08 | 1,149,256 | -0.07(-0.08%) |
Feb 15, 2019 | 82.05 | 84.25 | 82.05 | 84.15 | 1,904,400 | +0.73(+0.88%) |
Feb 14, 2019 | 81.87 | 83.99 | 80.11 | 83.42 | 3,009,357 | +2.36(+2.91%) |
Feb 13, 2019 | 81.53 | 82.29 | 80.15 | 81.06 | 1,381,244 | -0.34(-0.42%) |
Feb 12, 2019 | 81.53 | 81.64 | 80.30 | 81.40 | 1,988,387 | +1.19(+1.48%) |
Feb 11, 2019 | 81.07 | 81.25 | 79.90 | 80.21 | 1,137,771 | -0.66(-0.82%) |
Feb 08, 2019 | 79.50 | 80.91 | 79.41 | 80.87 | 994,200 | +1.04(+1.30%) |
Feb 07, 2019 | 80.74 | 81.15 | 79.52 | 79.83 | 1,182,461 | -1.59(-1.95%) |
Feb 06, 2019 | 81.15 | 81.75 | 80.30 | 81.42 | 790,834 | +0.02(+0.02%) |
Feb 05, 2019 | 82.31 | 82.49 | 80.76 | 81.40 | 971,612 | -0.20(-0.25%) |
Feb 04, 2019 | 83.13 | 83.13 | 80.47 | 81.60 | 1,248,063 | -1.32(-1.59%) |
Feb 01, 2019 | 80.83 | 83.05 | 80.57 | 82.92 | 1,644,600 | +2.33(+2.89%) |
Jan 31, 2019 | 79.61 | 80.69 | 79.28 | 80.59 | 896,381 | +0.61(+0.76%) |
Jan 30, 2019 | 79.29 | 80.06 | 78.21 | 79.98 | 772,277 | +0.69(+0.87%) |
Jan 29, 2019 | 80.72 | 81.11 | 78.24 | 79.29 | 1,140,244 | -1.37(-1.70%) |
Jan 28, 2019 | 79.52 | 81.25 | 79.38 | 80.66 | 2,326,470 | +0.71(+0.89%) |
Jan 25, 2019 | 77.40 | 79.99 | 76.55 | 79.95 | 2,585,700 | +2.94(+3.82%) |
Jan 24, 2019 | 76.99 | 77.58 | 76.26 | 77.01 | 1,854,970 | +1.81(+2.41%) |
Jan 23, 2019 | 76.52 | 77.14 | 74.05 | 75.20 | 1,621,224 | -2.13(-2.75%) |
Jan 22, 2019 | 78.00 | 78.00 | 76.38 | 77.33 | 1,581,727 | -1.09(-1.39%) |
Jan 18, 2019 | 79.24 | 79.50 | 77.93 | 78.42 | 2,033,400 | -0.25(-0.32%) |
Jan 17, 2019 | 76.44 | 78.91 | 75.91 | 78.67 | 2,411,150 | +2.11(+2.76%) |
Jan 16, 2019 | 77.38 | 77.91 | 75.60 | 76.56 | 2,231,074 | -2.20(-2.79%) |
Jan 15, 2019 | 75.00 | 79.56 | 74.83 | 78.76 | 2,630,592 | +5.22(+7.10%) |
Jan 14, 2019 | 74.25 | 74.35 | 73.13 | 73.54 | 1,550,290 | -1.11(-1.49%) |
Jan 11, 2019 | 75.10 | 75.38 | 73.62 | 74.65 | 1,199,400 | -0.47(-0.63%) |
Jan 10, 2019 | 73.48 | 75.45 | 72.73 | 75.12 | 1,838,876 | +1.42(+1.93%) |
Jan 09, 2019 | 75.53 | 75.72 | 73.26 | 73.70 | 1,762,757 | -1.20(-1.60%) |
Jan 08, 2019 | 75.56 | 76.85 | 73.66 | 74.90 | 2,683,022 | +0.69(+0.93%) |
Jan 07, 2019 | 72.93 | 75.02 | 72.21 | 74.21 | 2,347,507 | +1.94(+2.68%) |
Jan 04, 2019 | 69.32 | 73.37 | 69.12 | 72.27 | 2,936,500 | +4.21(+6.19%) |
Jan 03, 2019 | 64.47 | 69.61 | 64.40 | 68.06 | 3,760,350 | +4.50(+7.08%) |
Jan 02, 2019 | 62.49 | 64.97 | 62.03 | 63.56 | 1,429,561 | -0.03(-0.05%) |
Dec 31, 2018 | 62.80 | 64.54 | 62.66 | 63.59 | 1,074,700 | +1.31(+2.10%) |
Dec 28, 2018 | 62.74 | 63.82 | 61.71 | 62.28 | 1,027,400 | -0.06(-0.10%) |
Dec 27, 2018 | 61.40 | 62.37 | 60.00 | 62.34 | 1,172,998 | +0.32(+0.52%) |
Dec 26, 2018 | 58.88 | 62.05 | 58.46 | 62.02 | 1,388,453 | +3.52(+6.02%) |
Dec 24, 2018 | 58.25 | 60.12 | 57.00 | 58.50 | 1,000,600 | -0.17(-0.29%) |
Dec 21, 2018 | 62.02 | 63.33 | 58.35 | 58.67 | 3,337,400 | -3.06(-4.96%) |
Dec 20, 2018 | 62.43 | 63.38 | 60.63 | 61.73 | 1,733,424 | -1.02(-1.63%) |
Dec 19, 2018 | 64.04 | 65.48 | 61.89 | 62.75 | 1,753,760 | -1.51(-2.35%) |
Dec 18, 2018 | 66.69 | 66.86 | 63.50 | 64.26 | 1,707,689 | -0.56(-0.86%) |
Dec 17, 2018 | 65.75 | 66.89 | 64.21 | 64.82 | 1,394,484 | -1.43(-2.16%) |
Dec 14, 2018 | 66.61 | 67.64 | 65.66 | 66.25 | 1,184,800 | -1.04(-1.55%) |
Dec 13, 2018 | 67.96 | 68.87 | 67.05 | 67.29 | 1,182,140 | -0.38(-0.56%) |
Dec 12, 2018 | 66.65 | 68.60 | 66.65 | 67.67 | 1,093,182 | +2.07(+3.16%) |
Dec 11, 2018 | 66.30 | 66.48 | 64.86 | 65.60 | 901,841 | +0.18(+0.28%) |
Dec 10, 2018 | 64.73 | 65.80 | 63.54 | 65.42 | 1,192,675 | +0.91(+1.41%) |
Dec 07, 2018 | 64.70 | 66.88 | 63.93 | 64.51 | 1,258,100 | -0.59(-0.91%) |
Dec 06, 2018 | 64.72 | 65.46 | 63.22 | 65.10 | 1,565,492 | -0.42(-0.64%) |
Dec 04, 2018 | 68.07 | 68.72 | 65.38 | 65.52 | 1,963,200 | -2.80(-4.10%) |