Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 87.54 | 88.71 | 86.40 | 88.28 | 362,335 | +0.67(+0.76%) |
Feb 27, 2019 | 87.42 | 87.99 | 86.49 | 87.61 | 250,538 | +0.20(+0.23%) |
Feb 26, 2019 | 87.16 | 88.32 | 86.78 | 87.41 | 232,775 | -0.19(-0.22%) |
Feb 25, 2019 | 88.95 | 89.10 | 86.89 | 87.60 | 371,275 | -0.39(-0.44%) |
Feb 22, 2019 | 86.68 | 88.54 | 85.95 | 87.99 | 382,300 | +2.05(+2.39%) |
Feb 21, 2019 | 84.79 | 86.47 | 84.47 | 85.94 | 750,572 | +0.74(+0.87%) |
Feb 20, 2019 | 84.76 | 86.02 | 83.86 | 85.20 | 476,575 | +0.58(+0.69%) |
Feb 19, 2019 | 87.47 | 88.77 | 84.49 | 84.62 | 622,124 | -3.54(-4.02%) |
Feb 15, 2019 | 86.14 | 88.68 | 83.33 | 88.16 | 774,500 | +2.32(+2.70%) |
Feb 14, 2019 | 81.62 | 89.48 | 79.93 | 85.84 | 1,290,243 | +3.39(+4.11%) |
Feb 13, 2019 | 81.74 | 83.02 | 81.35 | 82.45 | 638,337 | +0.97(+1.19%) |
Feb 12, 2019 | 81.17 | 82.65 | 80.43 | 81.48 | 445,841 | +1.33(+1.66%) |
Feb 11, 2019 | 76.10 | 80.47 | 76.10 | 80.15 | 878,522 | +3.95(+5.18%) |
Feb 08, 2019 | 74.76 | 76.20 | 74.00 | 76.20 | 261,800 | +1.18(+1.57%) |
Feb 07, 2019 | 75.55 | 75.91 | 74.68 | 75.02 | 275,426 | -1.25(-1.64%) |
Feb 06, 2019 | 75.81 | 76.75 | 75.39 | 76.27 | 180,678 | +0.24(+0.32%) |
Feb 05, 2019 | 76.54 | 77.22 | 74.64 | 76.03 | 168,334 | -0.71(-0.93%) |
Feb 04, 2019 | 75.11 | 76.81 | 73.79 | 76.74 | 236,586 | +1.63(+2.17%) |
Feb 01, 2019 | 74.91 | 75.89 | 73.72 | 75.11 | 382,800 | +0.41(+0.55%) |
Jan 31, 2019 | 73.70 | 74.96 | 71.36 | 74.70 | 261,648 | +0.92(+1.25%) |
Jan 30, 2019 | 73.97 | 74.41 | 72.23 | 73.78 | 236,473 | +1.30(+1.79%) |
Jan 29, 2019 | 71.73 | 73.93 | 71.50 | 72.48 | 188,358 | +1.08(+1.51%) |
Jan 28, 2019 | 72.13 | 72.13 | 70.29 | 71.40 | 449,265 | -1.25(-1.72%) |
Jan 25, 2019 | 73.35 | 74.16 | 72.07 | 72.65 | 246,700 | -0.12(-0.16%) |
Jan 24, 2019 | 72.61 | 73.64 | 72.32 | 72.77 | 188,747 | +0.15(+0.21%) |
Jan 23, 2019 | 73.21 | 73.79 | 71.71 | 72.62 | 297,372 | -0.35(-0.48%) |
Jan 22, 2019 | 72.35 | 73.78 | 71.70 | 72.97 | 456,108 | -0.29(-0.40%) |
Jan 18, 2019 | 71.42 | 74.18 | 71.41 | 73.26 | 490,500 | +2.23(+3.14%) |
Jan 17, 2019 | 69.57 | 71.20 | 69.26 | 71.03 | 195,302 | +1.00(+1.43%) |
Jan 16, 2019 | 68.51 | 70.98 | 68.51 | 70.03 | 310,851 | +1.46(+2.13%) |
Jan 15, 2019 | 69.71 | 70.32 | 67.49 | 68.57 | 308,210 | -1.13(-1.62%) |
Jan 14, 2019 | 68.35 | 70.69 | 67.22 | 69.70 | 246,330 | +0.61(+0.88%) |
Jan 11, 2019 | 69.24 | 69.56 | 67.50 | 69.09 | 487,200 | -0.85(-1.22%) |
Jan 10, 2019 | 69.26 | 70.52 | 68.69 | 69.94 | 232,118 | +0.32(+0.46%) |
Jan 09, 2019 | 68.39 | 71.15 | 68.39 | 69.62 | 309,289 | +1.75(+2.58%) |
Jan 08, 2019 | 68.23 | 68.75 | 67.19 | 67.87 | 385,908 | +0.61(+0.91%) |
Jan 07, 2019 | 67.20 | 67.95 | 65.81 | 67.26 | 363,247 | +0.40(+0.60%) |
Jan 04, 2019 | 64.84 | 67.22 | 64.16 | 66.86 | 335,800 | +3.22(+5.06%) |
Jan 03, 2019 | 65.49 | 67.55 | 62.25 | 63.64 | 299,588 | -2.31(-3.50%) |
Jan 02, 2019 | 63.93 | 65.95 | 63.09 | 65.95 | 262,654 | +0.92(+1.41%) |
Dec 31, 2018 | 65.22 | 66.10 | 64.39 | 65.03 | 352,900 | +0.16(+0.25%) |
Dec 28, 2018 | 64.18 | 65.87 | 63.34 | 64.87 | 335,200 | +0.70(+1.09%) |
Dec 27, 2018 | 61.00 | 64.20 | 61.00 | 64.17 | 393,665 | +1.49(+2.38%) |
Dec 26, 2018 | 59.06 | 62.86 | 58.25 | 62.68 | 235,943 | +4.08(+6.96%) |
Dec 24, 2018 | 60.64 | 61.13 | 58.48 | 58.60 | 182,500 | -2.76(-4.50%) |
Dec 21, 2018 | 60.43 | 62.10 | 59.51 | 61.36 | 855,000 | +1.46(+2.44%) |
Dec 20, 2018 | 58.62 | 60.37 | 58.25 | 59.90 | 522,753 | +1.24(+2.11%) |
Dec 19, 2018 | 60.62 | 61.80 | 57.88 | 58.66 | 316,058 | -1.75(-2.90%) |
Dec 18, 2018 | 59.54 | 61.16 | 58.96 | 60.41 | 239,461 | +1.17(+1.98%) |
Dec 17, 2018 | 60.86 | 62.43 | 58.73 | 59.24 | 341,484 | -2.02(-3.30%) |
Dec 14, 2018 | 60.05 | 62.71 | 59.87 | 61.26 | 426,500 | +0.30(+0.49%) |
Dec 13, 2018 | 62.26 | 63.83 | 60.94 | 60.96 | 487,337 | -0.94(-1.52%) |
Dec 12, 2018 | 62.23 | 63.93 | 61.28 | 61.90 | 400,722 | +0.83(+1.36%) |
Dec 11, 2018 | 61.76 | 62.48 | 60.23 | 61.07 | 197,310 | +0.55(+0.91%) |
Dec 10, 2018 | 60.24 | 61.05 | 59.23 | 60.52 | 365,299 | +0.25(+0.41%) |
Dec 07, 2018 | 61.33 | 61.70 | 59.23 | 60.27 | 293,300 | -0.62(-1.02%) |
Dec 06, 2018 | 61.32 | 62.05 | 59.74 | 60.89 | 379,115 | -1.80(-2.87%) |
Dec 04, 2018 | 67.89 | 68.98 | 62.47 | 62.69 | 375,500 | -5.16(-7.61%) |