Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.11 | 84.13 | 81.15 | 81.29 | 1,280,167 | -2.94(-3.49%) |
Feb 27, 2019 | 84.65 | 84.76 | 83.75 | 84.23 | 591,979 | -0.46(-0.54%) |
Feb 26, 2019 | 84.58 | 85.71 | 84.37 | 84.69 | 805,546 | +0.07(+0.08%) |
Feb 25, 2019 | 84.23 | 85.38 | 83.79 | 84.62 | 913,102 | +1.04(+1.24%) |
Feb 22, 2019 | 84.17 | 84.61 | 83.18 | 83.58 | 615,835 | +0.03(+0.04%) |
Feb 21, 2019 | 85.21 | 85.35 | 83.26 | 83.55 | 1,204,757 | -2.10(-2.45%) |
Feb 20, 2019 | 83.56 | 85.84 | 83.28 | 85.65 | 1,050,988 | +1.94(+2.32%) |
Feb 19, 2019 | 83.46 | 84.06 | 82.87 | 83.71 | 1,013,618 | -0.03(-0.03%) |
Feb 15, 2019 | 83.49 | 84.02 | 83.19 | 83.74 | 675,690 | +0.94(+1.14%) |
Feb 14, 2019 | 82.73 | 83.50 | 82.62 | 82.79 | 769,050 | -0.32(-0.39%) |
Feb 13, 2019 | 83.00 | 83.93 | 83.00 | 83.12 | 866,671 | +0.46(+0.56%) |
Feb 12, 2019 | 80.53 | 82.87 | 80.40 | 82.66 | 1,042,768 | +2.79(+3.49%) |
Feb 11, 2019 | 81.12 | 81.41 | 79.42 | 79.87 | 1,022,091 | -1.05(-1.29%) |
Feb 08, 2019 | 80.21 | 80.94 | 79.36 | 80.91 | 812,333 | +0.26(+0.33%) |
Feb 07, 2019 | 80.99 | 81.39 | 79.59 | 80.65 | 745,024 | -1.02(-1.25%) |
Feb 06, 2019 | 81.35 | 82.38 | 81.34 | 81.67 | 985,791 | +0.03(+0.04%) |
Feb 05, 2019 | 80.35 | 81.68 | 79.88 | 81.64 | 1,179,055 | +1.75(+2.19%) |
Feb 04, 2019 | 80.94 | 81.16 | 79.56 | 79.89 | 1,375,493 | -1.05(-1.30%) |
Feb 01, 2019 | 80.67 | 81.15 | 79.66 | 80.94 | 1,173,580 | +0.73(+0.91%) |
Jan 31, 2019 | 78.87 | 80.83 | 78.11 | 80.21 | 1,805,164 | +1.19(+1.51%) |
Jan 30, 2019 | 77.73 | 80.35 | 76.38 | 79.02 | 1,869,543 | -0.85(-1.06%) |
Jan 29, 2019 | 79.72 | 80.14 | 78.97 | 79.87 | 1,292,560 | +0.43(+0.54%) |
Jan 28, 2019 | 79.51 | 79.90 | 78.57 | 79.44 | 650,179 | -0.71(-0.89%) |
Jan 25, 2019 | 79.55 | 80.96 | 79.43 | 80.16 | 900,763 | +1.65(+2.10%) |
Jan 24, 2019 | 78.07 | 78.68 | 77.56 | 78.51 | 814,490 | +0.43(+0.54%) |
Jan 23, 2019 | 79.16 | 79.36 | 77.26 | 78.08 | 877,121 | -0.39(-0.50%) |
Jan 22, 2019 | 77.96 | 78.87 | 77.47 | 78.47 | 1,418,218 | +0.32(+0.41%) |
Jan 18, 2019 | 77.20 | 78.76 | 77.19 | 78.15 | 1,214,149 | +1.42(+1.85%) |
Jan 17, 2019 | 75.32 | 77.17 | 75.28 | 76.73 | 785,884 | +0.83(+1.10%) |
Jan 16, 2019 | 76.19 | 77.08 | 75.65 | 75.90 | 1,157,094 | -0.42(-0.55%) |
Jan 15, 2019 | 75.70 | 76.76 | 75.70 | 76.31 | 519,148 | +0.48(+0.64%) |
Jan 14, 2019 | 77.01 | 77.22 | 75.65 | 75.83 | 1,050,758 | -1.66(-2.14%) |
Jan 11, 2019 | 76.93 | 77.76 | 76.73 | 77.49 | 705,324 | +0.21(+0.28%) |
Jan 10, 2019 | 73.87 | 77.53 | 73.87 | 77.27 | 1,344,453 | +3.10(+4.18%) |
Jan 09, 2019 | 75.15 | 75.15 | 72.72 | 74.17 | 1,524,074 | -1.73(-2.29%) |
Jan 08, 2019 | 74.65 | 76.02 | 74.14 | 75.91 | 1,355,102 | +1.90(+2.57%) |
Jan 07, 2019 | 73.16 | 74.75 | 72.63 | 74.00 | 1,386,684 | +0.72(+0.99%) |
Jan 04, 2019 | 71.74 | 73.86 | 71.73 | 73.28 | 940,510 | +2.79(+3.96%) |
Jan 03, 2019 | 71.42 | 72.27 | 70.18 | 70.49 | 995,699 | -1.41(-1.96%) |
Jan 02, 2019 | 69.62 | 72.35 | 69.62 | 71.90 | 1,145,950 | +0.93(+1.31%) |
Dec 31, 2018 | 70.24 | 71.26 | 69.90 | 70.97 | 838,086 | +0.97(+1.38%) |
Dec 28, 2018 | 71.87 | 72.38 | 69.83 | 70.00 | 1,003,657 | -1.67(-2.33%) |
Dec 27, 2018 | 69.20 | 71.69 | 68.86 | 71.67 | 1,210,596 | +1.39(+1.98%) |
Dec 26, 2018 | 66.77 | 70.37 | 66.28 | 70.28 | 1,592,670 | +3.99(+6.02%) |
Dec 24, 2018 | 68.63 | 69.14 | 66.25 | 66.29 | 1,047,049 | -2.37(-3.46%) |
Dec 21, 2018 | 71.50 | 73.19 | 68.60 | 68.66 | 3,110,340 | -3.14(-4.37%) |
Dec 20, 2018 | 72.51 | 73.56 | 71.08 | 71.80 | 1,020,116 | -1.09(-1.49%) |
Dec 19, 2018 | 73.85 | 75.54 | 72.51 | 72.89 | 1,189,810 | -0.92(-1.24%) |
Dec 18, 2018 | 74.25 | 75.46 | 73.50 | 73.81 | 1,787,548 | +0.04(+0.06%) |
Dec 17, 2018 | 78.21 | 78.25 | 73.06 | 73.76 | 2,233,133 | -5.70(-7.17%) |
Dec 14, 2018 | 78.28 | 80.08 | 78.15 | 79.46 | 921,577 | +0.83(+1.06%) |
Dec 13, 2018 | 78.83 | 79.44 | 78.12 | 78.63 | 1,044,355 | -0.19(-0.24%) |
Dec 12, 2018 | 80.09 | 80.75 | 78.76 | 78.81 | 835,650 | +0.28(+0.35%) |
Dec 11, 2018 | 79.24 | 79.82 | 78.29 | 78.53 | 1,188,236 | +0.54(+0.69%) |
Dec 10, 2018 | 78.25 | 78.74 | 76.33 | 77.99 | 615,839 | -0.38(-0.48%) |
Dec 07, 2018 | 80.36 | 81.60 | 78.03 | 78.37 | 847,263 | -2.02(-2.52%) |
Dec 06, 2018 | 79.38 | 80.46 | 78.51 | 80.40 | 1,094,694 | -0.52(-0.65%) |
Dec 04, 2018 | 82.08 | 82.78 | 80.13 | 80.92 | 980,330 | -1.75(-2.11%) |