Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.51 | 96.59 | 94.16 | 95.79 | 222,730 | -0.22(-0.23%) |
Feb 27, 2019 | 96.26 | 98.13 | 94.57 | 96.01 | 241,767 | -0.43(-0.45%) |
Feb 26, 2019 | 96.45 | 97.23 | 94.81 | 96.44 | 282,138 | -0.04(-0.04%) |
Feb 25, 2019 | 96.00 | 97.39 | 93.83 | 96.48 | 393,742 | +1.13(+1.19%) |
Feb 22, 2019 | 93.35 | 96.34 | 93.10 | 95.35 | 263,400 | +2.12(+2.27%) |
Feb 21, 2019 | 93.39 | 93.59 | 91.27 | 93.23 | 204,019 | -0.40(-0.43%) |
Feb 20, 2019 | 88.20 | 93.86 | 88.20 | 93.63 | 361,327 | +1.87(+2.04%) |
Feb 19, 2019 | 92.66 | 93.87 | 90.47 | 91.76 | 326,919 | -2.03(-2.16%) |
Feb 15, 2019 | 90.52 | 94.44 | 89.86 | 93.79 | 473,900 | +3.28(+3.62%) |
Feb 14, 2019 | 89.95 | 92.40 | 88.06 | 90.51 | 459,069 | -0.03(-0.03%) |
Feb 13, 2019 | 90.10 | 96.69 | 90.10 | 90.54 | 1,133,095 | +6.22(+7.38%) |
Feb 12, 2019 | 84.06 | 86.34 | 82.54 | 84.32 | 567,777 | +1.13(+1.36%) |
Feb 11, 2019 | 83.51 | 85.70 | 82.11 | 83.19 | 309,412 | +0.22(+0.27%) |
Feb 08, 2019 | 81.28 | 83.33 | 81.17 | 82.97 | 231,100 | +1.10(+1.34%) |
Feb 07, 2019 | 83.25 | 83.50 | 79.82 | 81.87 | 338,757 | -2.19(-2.61%) |
Feb 06, 2019 | 84.15 | 85.22 | 82.55 | 84.06 | 256,693 | -0.16(-0.19%) |
Feb 05, 2019 | 84.46 | 85.67 | 84.00 | 84.22 | 166,243 | +0.22(+0.26%) |
Feb 04, 2019 | 84.12 | 85.59 | 83.13 | 84.00 | 299,213 | -0.10(-0.12%) |
Feb 01, 2019 | 84.91 | 85.82 | 83.23 | 84.10 | 376,200 | -0.90(-1.06%) |
Jan 31, 2019 | 85.73 | 89.48 | 84.96 | 85.00 | 317,552 | -0.75(-0.87%) |
Jan 30, 2019 | 83.54 | 86.03 | 81.55 | 85.75 | 410,399 | +1.95(+2.33%) |
Jan 29, 2019 | 84.04 | 84.48 | 83.03 | 83.80 | 348,899 | -0.20(-0.24%) |
Jan 28, 2019 | 83.46 | 84.42 | 83.02 | 84.00 | 402,252 | -0.64(-0.76%) |
Jan 25, 2019 | 84.11 | 85.45 | 78.40 | 84.64 | 193,300 | +1.69(+2.04%) |
Jan 24, 2019 | 82.00 | 83.16 | 80.13 | 82.95 | 203,568 | +1.25(+1.53%) |
Jan 23, 2019 | 80.05 | 82.47 | 79.00 | 81.70 | 223,574 | +1.53(+1.91%) |
Jan 22, 2019 | 81.69 | 81.69 | 78.75 | 80.17 | 344,971 | -2.61(-3.15%) |
Jan 18, 2019 | 83.63 | 83.81 | 81.34 | 82.78 | 215,900 | +0.34(+0.41%) |
Jan 17, 2019 | 84.69 | 85.59 | 80.75 | 82.44 | 366,750 | -2.63(-3.09%) |
Jan 16, 2019 | 83.37 | 85.65 | 82.43 | 85.07 | 237,982 | +1.87(+2.25%) |
Jan 15, 2019 | 79.51 | 84.64 | 79.51 | 83.20 | 229,414 | +3.70(+4.65%) |
Jan 14, 2019 | 80.98 | 80.98 | 78.57 | 79.50 | 253,028 | -2.42(-2.95%) |
Jan 11, 2019 | 82.13 | 83.65 | 79.91 | 81.92 | 326,200 | +0.38(+0.47%) |
Jan 10, 2019 | 77.54 | 81.63 | 76.57 | 81.54 | 449,607 | +3.31(+4.23%) |
Jan 09, 2019 | 74.19 | 78.42 | 74.19 | 78.23 | 245,541 | +4.49(+6.09%) |
Jan 08, 2019 | 74.48 | 74.48 | 71.00 | 73.74 | 222,680 | +0.93(+1.28%) |
Jan 07, 2019 | 68.85 | 73.29 | 66.83 | 72.81 | 288,342 | +3.99(+5.80%) |
Jan 04, 2019 | 66.95 | 69.83 | 66.50 | 68.82 | 497,100 | +3.38(+5.17%) |
Jan 03, 2019 | 68.80 | 68.80 | 64.46 | 65.44 | 338,640 | -3.89(-5.61%) |
Jan 02, 2019 | 67.89 | 70.33 | 66.69 | 69.33 | 349,731 | -0.15(-0.22%) |
Dec 31, 2018 | 69.61 | 71.30 | 68.43 | 69.48 | 204,000 | +0.62(+0.90%) |
Dec 28, 2018 | 68.05 | 70.60 | 66.36 | 68.86 | 232,100 | +1.28(+1.89%) |
Dec 27, 2018 | 65.33 | 67.69 | 64.39 | 67.58 | 179,997 | +0.46(+0.69%) |
Dec 26, 2018 | 60.88 | 67.29 | 60.88 | 67.12 | 328,682 | +6.97(+11.59%) |
Dec 24, 2018 | 60.25 | 61.50 | 59.36 | 60.15 | 113,300 | -0.69(-1.13%) |
Dec 21, 2018 | 63.16 | 64.52 | 58.99 | 60.84 | 777,300 | -1.83(-2.92%) |
Dec 20, 2018 | 65.36 | 66.34 | 61.76 | 62.67 | 313,834 | -2.83(-4.32%) |
Dec 19, 2018 | 66.75 | 70.66 | 65.24 | 65.50 | 391,429 | -1.43(-2.14%) |
Dec 18, 2018 | 66.92 | 68.39 | 66.28 | 66.93 | 395,394 | +0.44(+0.66%) |
Dec 17, 2018 | 71.94 | 73.81 | 66.41 | 66.49 | 350,811 | -5.85(-8.09%) |
Dec 14, 2018 | 74.46 | 75.50 | 70.74 | 72.34 | 331,800 | -2.30(-3.08%) |
Dec 13, 2018 | 77.35 | 77.35 | 73.22 | 74.64 | 155,263 | -2.23(-2.90%) |
Dec 12, 2018 | 76.46 | 79.21 | 76.26 | 76.87 | 306,750 | +1.23(+1.63%) |
Dec 11, 2018 | 73.88 | 75.93 | 73.29 | 75.64 | 261,445 | +2.88(+3.96%) |
Dec 10, 2018 | 71.04 | 72.97 | 69.28 | 72.76 | 188,928 | +1.47(+2.06%) |
Dec 07, 2018 | 76.51 | 77.99 | 70.59 | 71.29 | 441,100 | -5.51(-7.17%) |
Dec 06, 2018 | 72.90 | 76.88 | 70.97 | 76.80 | 336,213 | +2.73(+3.69%) |
Dec 04, 2018 | 75.98 | 77.20 | 73.43 | 74.07 | 432,600 | -2.77(-3.60%) |