Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.40 | 80.40 | 74.10 | 74.40 | 6,785 | -2.10(-2.75%) |
Feb 27, 2019 | 81.00 | 81.90 | 75.90 | 76.50 | 5,429 | -4.65(-5.73%) |
Feb 26, 2019 | 79.05 | 82.50 | 77.40 | 81.15 | 5,599 | +2.40(+3.05%) |
Feb 25, 2019 | 77.55 | 79.20 | 76.35 | 78.75 | 2,994 | +1.20(+1.55%) |
Feb 22, 2019 | 75.90 | 78.75 | 74.40 | 77.55 | 4,300 | +0.75(+0.98%) |
Feb 21, 2019 | 71.55 | 78.00 | 71.25 | 76.80 | 3,162 | +5.40(+7.56%) |
Feb 20, 2019 | 72.00 | 72.15 | 69.60 | 71.40 | 2,142 | -0.60(-0.83%) |
Feb 19, 2019 | 70.20 | 72.75 | 69.60 | 72.00 | 2,039 | +2.10(+3.00%) |
Feb 15, 2019 | 67.65 | 70.95 | 67.65 | 69.90 | 3,313 | +2.40(+3.56%) |
Feb 14, 2019 | 69.45 | 71.10 | 66.90 | 67.50 | 3,493 | -2.85(-4.05%) |
Feb 13, 2019 | 69.15 | 70.50 | 68.36 | 70.35 | 775 | +1.35(+1.96%) |
Feb 12, 2019 | 68.55 | 70.35 | 66.30 | 69.00 | 1,956 | +1.50(+2.22%) |
Feb 11, 2019 | 67.80 | 69.15 | 66.15 | 67.50 | 1,910 | -1.35(-1.96%) |
Feb 08, 2019 | 69.45 | 73.95 | 66.60 | 68.85 | 3,146 | +0.15(+0.22%) |
Feb 07, 2019 | 72.45 | 72.96 | 68.10 | 68.70 | 1,322 | -4.95(-6.72%) |
Feb 06, 2019 | 70.35 | 73.95 | 69.00 | 73.65 | 1,047 | +3.00(+4.25%) |
Feb 05, 2019 | 75.00 | 75.00 | 70.35 | 70.65 | 3,187 | -4.20(-5.61%) |
Feb 04, 2019 | 72.30 | 75.00 | 64.65 | 74.85 | 3,639 | +2.10(+2.89%) |
Feb 01, 2019 | 71.25 | 73.20 | 68.70 | 72.75 | 3,106 | +1.65(+2.32%) |
Jan 31, 2019 | 66.60 | 73.05 | 66.60 | 71.10 | 5,283 | +4.35(+6.52%) |
Jan 30, 2019 | 64.35 | 67.50 | 63.83 | 66.75 | 3,884 | +2.85(+4.46%) |
Jan 29, 2019 | 62.85 | 64.65 | 62.85 | 63.90 | 1,869 | +1.05(+1.67%) |
Jan 28, 2019 | 64.35 | 66.26 | 61.95 | 62.85 | 28,486 | -1.80(-2.78%) |
Jan 25, 2019 | 66.30 | 68.62 | 63.90 | 64.65 | 1,453 | -0.90(-1.37%) |
Jan 24, 2019 | 63.00 | 67.20 | 61.50 | 65.55 | 2,183 | +2.85(+4.55%) |
Jan 23, 2019 | 63.45 | 63.45 | 61.05 | 62.70 | 3,368 | -0.30(-0.48%) |
Jan 22, 2019 | 62.10 | 64.75 | 61.73 | 63.00 | 6,072 | -0.30(-0.47%) |
Jan 18, 2019 | 67.35 | 68.25 | 61.95 | 63.30 | 6,933 | -3.75(-5.59%) |
Jan 17, 2019 | 70.65 | 71.25 | 64.95 | 67.05 | 8,702 | -3.90(-5.50%) |
Jan 16, 2019 | 66.00 | 72.90 | 66.00 | 70.95 | 5,817 | +3.15(+4.65%) |
Jan 15, 2019 | 66.30 | 70.35 | 66.30 | 67.80 | 3,276 | +1.80(+2.73%) |
Jan 14, 2019 | 64.35 | 67.05 | 64.35 | 66.00 | 2,819 | +0.00(+0.00%) |
Jan 11, 2019 | 66.15 | 67.35 | 65.40 | 66.00 | 2,686 | -0.30(-0.45%) |
Jan 10, 2019 | 66.30 | 67.50 | 64.82 | 66.30 | 1,712 | -0.90(-1.34%) |
Jan 09, 2019 | 67.65 | 68.92 | 66.75 | 67.20 | 4,474 | -0.15(-0.22%) |
Jan 08, 2019 | 69.60 | 69.60 | 65.00 | 67.35 | 4,109 | -1.05(-1.54%) |
Jan 07, 2019 | 68.25 | 70.50 | 67.50 | 68.40 | 3,031 | +1.35(+2.01%) |
Jan 04, 2019 | 61.95 | 67.95 | 61.95 | 67.05 | 4,440 | +6.75(+11.19%) |
Jan 03, 2019 | 63.15 | 64.35 | 59.85 | 60.30 | 2,776 | -3.00(-4.74%) |
Jan 02, 2019 | 60.15 | 64.88 | 57.23 | 63.30 | 2,444 | +2.70(+4.46%) |
Dec 31, 2018 | 55.50 | 62.55 | 55.50 | 60.60 | 7,480 | +6.60(+12.22%) |
Dec 28, 2018 | 54.60 | 56.40 | 51.90 | 54.00 | 6,860 | -0.75(-1.37%) |
Dec 27, 2018 | 55.35 | 56.40 | 53.10 | 54.75 | 4,181 | -1.05(-1.88%) |
Dec 26, 2018 | 51.00 | 57.75 | 49.50 | 55.80 | 11,435 | +3.75(+7.20%) |
Dec 24, 2018 | 49.05 | 52.80 | 47.85 | 52.05 | 3,266 | +1.80(+3.58%) |
Dec 21, 2018 | 54.15 | 55.20 | 49.50 | 50.25 | 21,313 | -3.60(-6.69%) |
Dec 20, 2018 | 59.10 | 60.07 | 53.85 | 53.85 | 10,849 | -6.15(-10.25%) |
Dec 19, 2018 | 62.25 | 64.20 | 60.00 | 60.00 | 5,388 | -1.95(-3.15%) |
Dec 18, 2018 | 68.10 | 70.05 | 60.60 | 61.95 | 11,106 | -6.00(-8.83%) |
Dec 17, 2018 | 67.65 | 71.25 | 67.20 | 67.95 | 6,682 | -0.45(-0.66%) |
Dec 14, 2018 | 70.95 | 71.85 | 66.90 | 68.40 | 5,240 | -3.60(-5.00%) |
Dec 13, 2018 | 67.95 | 77.25 | 66.15 | 72.00 | 13,651 | +3.83(+5.61%) |
Dec 12, 2018 | 66.00 | 73.20 | 65.70 | 68.17 | 8,636 | +3.97(+6.19%) |
Dec 11, 2018 | 66.00 | 68.20 | 62.25 | 64.20 | 13,102 | -0.90(-1.38%) |
Dec 10, 2018 | 66.00 | 67.05 | 64.05 | 65.10 | 4,182 | -0.75(-1.14%) |
Dec 07, 2018 | 67.50 | 70.20 | 65.55 | 65.85 | 3,553 | -1.05(-1.57%) |
Dec 06, 2018 | 68.55 | 69.69 | 65.25 | 66.90 | 5,907 | -3.75(-5.31%) |
Dec 04, 2018 | 72.15 | 73.35 | 69.00 | 70.65 | 5,333 | -2.85(-3.88%) |