Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 82.94 | 84.90 | 82.07 | 84.58 | 266,667 | +1.64(+1.97%) |
Feb 27, 2019 | 82.59 | 83.56 | 82.21 | 82.94 | 460,680 | +0.08(+0.09%) |
Feb 26, 2019 | 84.41 | 84.58 | 82.59 | 82.86 | 510,364 | -1.52(-1.80%) |
Feb 25, 2019 | 85.17 | 86.27 | 84.04 | 84.38 | 506,853 | -0.77(-0.90%) |
Feb 22, 2019 | 85.26 | 85.93 | 82.56 | 85.15 | 687,657 | +0.32(+0.38%) |
Feb 21, 2019 | 80.78 | 85.05 | 80.71 | 84.83 | 1,629,287 | +9.36(+12.41%) |
Feb 20, 2019 | 74.47 | 75.58 | 74.18 | 75.46 | 396,656 | +0.86(+1.15%) |
Feb 19, 2019 | 74.43 | 75.05 | 73.24 | 74.60 | 456,736 | +0.09(+0.11%) |
Feb 15, 2019 | 74.27 | 76.09 | 74.27 | 74.52 | 364,881 | +0.86(+1.17%) |
Feb 14, 2019 | 73.08 | 74.63 | 72.49 | 73.66 | 302,230 | +0.88(+1.21%) |
Feb 13, 2019 | 72.57 | 73.41 | 71.64 | 72.78 | 317,338 | +0.96(+1.34%) |
Feb 12, 2019 | 71.88 | 73.13 | 71.32 | 71.81 | 267,957 | +0.23(+0.32%) |
Feb 11, 2019 | 69.10 | 72.00 | 68.69 | 71.58 | 464,000 | +2.91(+4.23%) |
Feb 08, 2019 | 68.70 | 70.14 | 67.94 | 68.68 | 252,285 | -0.20(-0.30%) |
Feb 07, 2019 | 68.72 | 70.28 | 68.38 | 68.88 | 269,132 | -0.05(-0.07%) |
Feb 06, 2019 | 69.08 | 69.40 | 68.22 | 68.93 | 218,680 | +0.10(+0.15%) |
Feb 05, 2019 | 68.84 | 69.34 | 67.71 | 68.83 | 314,564 | +0.06(+0.09%) |
Feb 04, 2019 | 67.35 | 69.59 | 67.14 | 68.77 | 354,082 | +1.63(+2.43%) |
Feb 01, 2019 | 66.92 | 68.88 | 65.51 | 67.14 | 397,253 | +2.11(+3.25%) |
Jan 31, 2019 | 65.33 | 65.95 | 64.46 | 65.03 | 272,201 | -0.36(-0.55%) |
Jan 30, 2019 | 65.47 | 66.23 | 64.45 | 65.39 | 250,053 | +0.22(+0.34%) |
Jan 29, 2019 | 66.61 | 66.65 | 63.19 | 65.16 | 394,855 | -1.65(-2.48%) |
Jan 28, 2019 | 67.21 | 67.94 | 66.59 | 66.82 | 405,036 | -0.74(-1.10%) |
Jan 25, 2019 | 68.32 | 68.98 | 66.24 | 67.56 | 313,040 | -0.14(-0.20%) |
Jan 24, 2019 | 66.49 | 68.16 | 64.65 | 67.70 | 373,177 | +1.21(+1.82%) |
Jan 23, 2019 | 65.68 | 67.91 | 65.60 | 66.49 | 262,498 | +1.01(+1.55%) |
Jan 22, 2019 | 67.06 | 67.46 | 64.24 | 65.47 | 314,162 | -1.58(-2.35%) |
Jan 18, 2019 | 67.99 | 68.22 | 66.82 | 67.05 | 250,291 | -0.63(-0.93%) |
Jan 17, 2019 | 66.78 | 69.07 | 66.78 | 67.68 | 252,779 | +0.74(+1.11%) |
Jan 16, 2019 | 64.91 | 67.28 | 64.24 | 66.94 | 389,253 | +2.48(+3.85%) |
Jan 15, 2019 | 68.73 | 69.10 | 63.39 | 64.46 | 449,013 | -3.90(-5.71%) |
Jan 14, 2019 | 70.12 | 71.23 | 68.16 | 68.36 | 503,857 | -1.50(-2.15%) |
Jan 11, 2019 | 66.95 | 69.90 | 66.95 | 69.86 | 483,342 | +2.87(+4.29%) |
Jan 10, 2019 | 66.69 | 67.33 | 65.51 | 66.99 | 352,104 | +0.19(+0.28%) |
Jan 09, 2019 | 65.58 | 66.87 | 64.57 | 66.80 | 378,169 | +1.48(+2.27%) |
Jan 08, 2019 | 63.60 | 65.47 | 63.51 | 65.32 | 398,605 | +2.18(+3.46%) |
Jan 07, 2019 | 60.74 | 63.69 | 60.11 | 63.14 | 499,950 | +2.67(+4.41%) |
Jan 04, 2019 | 59.30 | 62.40 | 58.35 | 60.47 | 446,162 | +1.82(+3.10%) |
Jan 03, 2019 | 58.16 | 59.18 | 56.61 | 58.65 | 430,519 | -0.04(-0.07%) |
Jan 02, 2019 | 56.80 | 59.98 | 55.96 | 58.69 | 673,909 | +1.28(+2.23%) |
Dec 31, 2018 | 57.90 | 58.84 | 56.82 | 57.41 | 397,370 | -0.27(-0.47%) |
Dec 28, 2018 | 58.69 | 59.57 | 57.06 | 57.69 | 404,877 | -0.78(-1.33%) |
Dec 27, 2018 | 58.60 | 59.49 | 56.82 | 58.46 | 448,231 | -0.74(-1.25%) |
Dec 26, 2018 | 57.81 | 59.20 | 56.73 | 59.20 | 349,310 | +1.39(+2.40%) |
Dec 24, 2018 | 58.83 | 59.36 | 57.63 | 57.82 | 203,728 | -1.61(-2.71%) |
Dec 21, 2018 | 60.39 | 62.26 | 59.26 | 59.43 | 934,313 | -1.10(-1.82%) |
Dec 20, 2018 | 64.18 | 64.27 | 59.80 | 60.53 | 430,175 | -3.79(-5.89%) |
Dec 19, 2018 | 65.16 | 66.41 | 63.85 | 64.31 | 347,422 | -0.38(-0.59%) |
Dec 18, 2018 | 65.74 | 65.74 | 63.81 | 64.70 | 445,204 | +0.09(+0.14%) |
Dec 17, 2018 | 69.41 | 69.41 | 64.21 | 64.60 | 468,179 | -4.78(-6.89%) |
Dec 14, 2018 | 71.38 | 71.38 | 69.08 | 69.38 | 236,404 | -2.49(-3.47%) |
Dec 13, 2018 | 70.32 | 72.67 | 70.17 | 71.87 | 408,224 | +1.94(+2.78%) |
Dec 12, 2018 | 69.11 | 70.48 | 68.51 | 69.93 | 221,118 | +1.05(+1.52%) |
Dec 11, 2018 | 74.11 | 74.11 | 67.91 | 68.88 | 279,521 | -4.78(-6.49%) |
Dec 10, 2018 | 74.69 | 75.65 | 73.10 | 73.66 | 211,529 | -1.18(-1.57%) |
Dec 07, 2018 | 75.12 | 76.50 | 73.57 | 74.83 | 363,299 | -0.42(-0.56%) |
Dec 06, 2018 | 73.75 | 75.42 | 72.38 | 75.26 | 329,604 | +1.48(+2.01%) |
Dec 04, 2018 | 73.52 | 75.24 | 73.22 | 73.78 | 271,764 | +0.21(+0.29%) |