Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 80.71 | 81.41 | 79.13 | 80.36 | 122,100 | -0.64(-0.79%) |
Feb 27, 2019 | 80.80 | 81.22 | 80.31 | 81.00 | 238,553 | +0.21(+0.26%) |
Feb 26, 2019 | 81.47 | 81.80 | 80.45 | 80.79 | 130,588 | -0.67(-0.82%) |
Feb 25, 2019 | 81.48 | 82.00 | 80.75 | 81.46 | 282,704 | +0.66(+0.82%) |
Feb 22, 2019 | 80.02 | 80.86 | 79.39 | 80.80 | 90,400 | +1.13(+1.42%) |
Feb 21, 2019 | 80.81 | 80.81 | 79.06 | 79.67 | 84,351 | -1.13(-1.40%) |
Feb 20, 2019 | 80.74 | 81.50 | 80.50 | 80.80 | 130,632 | +0.33(+0.41%) |
Feb 19, 2019 | 81.13 | 81.88 | 79.42 | 80.47 | 136,644 | -1.06(-1.30%) |
Feb 15, 2019 | 81.39 | 81.85 | 80.51 | 81.53 | 185,900 | +0.41(+0.51%) |
Feb 14, 2019 | 80.80 | 81.23 | 79.70 | 81.12 | 48,562 | +0.33(+0.41%) |
Feb 13, 2019 | 81.00 | 81.98 | 79.84 | 80.79 | 99,940 | -0.21(-0.26%) |
Feb 12, 2019 | 79.89 | 81.93 | 79.39 | 81.00 | 183,382 | +1.54(+1.94%) |
Feb 11, 2019 | 79.96 | 80.77 | 78.68 | 79.46 | 107,157 | -0.28(-0.35%) |
Feb 08, 2019 | 77.96 | 79.80 | 77.96 | 79.74 | 49,300 | +1.62(+2.07%) |
Feb 07, 2019 | 79.31 | 79.43 | 76.50 | 78.12 | 88,373 | -1.53(-1.92%) |
Feb 06, 2019 | 79.87 | 80.00 | 78.73 | 79.65 | 69,041 | -0.21(-0.26%) |
Feb 05, 2019 | 79.44 | 80.00 | 78.10 | 79.86 | 99,685 | +0.43(+0.54%) |
Feb 04, 2019 | 80.17 | 80.17 | 78.83 | 79.43 | 93,288 | -0.97(-1.21%) |
Feb 01, 2019 | 81.04 | 81.45 | 79.90 | 80.40 | 67,300 | -0.79(-0.97%) |
Jan 31, 2019 | 78.70 | 81.44 | 77.38 | 81.19 | 366,646 | +2.96(+3.78%) |
Jan 30, 2019 | 79.87 | 80.39 | 77.47 | 78.23 | 178,026 | -1.22(-1.54%) |
Jan 29, 2019 | 80.38 | 82.65 | 79.21 | 79.45 | 270,487 | -1.11(-1.38%) |
Jan 28, 2019 | 80.26 | 81.50 | 79.72 | 80.56 | 82,815 | -0.63(-0.78%) |
Jan 25, 2019 | 80.28 | 82.00 | 80.04 | 81.19 | 75,200 | +1.19(+1.49%) |
Jan 24, 2019 | 79.20 | 80.86 | 79.07 | 80.00 | 96,735 | +0.65(+0.82%) |
Jan 23, 2019 | 80.67 | 81.00 | 79.07 | 79.35 | 95,807 | -1.07(-1.33%) |
Jan 22, 2019 | 80.39 | 81.48 | 79.10 | 80.42 | 159,034 | -0.76(-0.94%) |
Jan 18, 2019 | 80.45 | 82.17 | 80.29 | 81.18 | 117,700 | +0.79(+0.98%) |
Jan 17, 2019 | 79.51 | 81.02 | 78.92 | 80.39 | 142,386 | +0.44(+0.55%) |
Jan 16, 2019 | 80.36 | 81.29 | 79.35 | 79.95 | 103,862 | -0.47(-0.58%) |
Jan 15, 2019 | 80.15 | 81.29 | 79.77 | 80.42 | 65,754 | +0.33(+0.41%) |
Jan 14, 2019 | 78.97 | 81.36 | 78.89 | 80.09 | 204,873 | +0.78(+0.98%) |
Jan 11, 2019 | 78.24 | 79.67 | 77.71 | 79.31 | 102,600 | +0.98(+1.25%) |
Jan 10, 2019 | 77.57 | 79.07 | 76.74 | 78.33 | 95,346 | +0.54(+0.69%) |
Jan 09, 2019 | 77.56 | 80.12 | 76.76 | 77.79 | 109,387 | +0.32(+0.41%) |
Jan 08, 2019 | 78.59 | 78.89 | 75.14 | 77.47 | 87,751 | -0.43(-0.55%) |
Jan 07, 2019 | 75.10 | 78.67 | 74.40 | 77.90 | 131,557 | +3.06(+4.09%) |
Jan 04, 2019 | 74.43 | 77.67 | 73.83 | 74.84 | 106,900 | +1.06(+1.44%) |
Jan 03, 2019 | 73.70 | 75.82 | 73.00 | 73.78 | 95,146 | -0.17(-0.23%) |
Jan 02, 2019 | 74.89 | 75.61 | 73.02 | 73.95 | 113,162 | -1.96(-2.58%) |
Dec 31, 2018 | 74.23 | 75.99 | 73.51 | 75.91 | 170,600 | +1.89(+2.55%) |
Dec 28, 2018 | 74.76 | 75.87 | 73.78 | 74.02 | 108,300 | -0.76(-1.02%) |
Dec 27, 2018 | 73.60 | 75.35 | 72.89 | 74.78 | 155,942 | +0.27(+0.36%) |
Dec 26, 2018 | 75.47 | 76.39 | 73.48 | 74.51 | 164,158 | -0.78(-1.04%) |
Dec 24, 2018 | 75.00 | 77.81 | 73.81 | 75.29 | 218,900 | -0.32(-0.42%) |
Dec 21, 2018 | 76.25 | 77.50 | 74.23 | 75.61 | 442,400 | -0.30(-0.40%) |
Dec 20, 2018 | 74.60 | 77.99 | 74.27 | 75.91 | 224,965 | +1.29(+1.73%) |
Dec 19, 2018 | 72.42 | 75.82 | 72.42 | 74.62 | 185,341 | +2.02(+2.78%) |
Dec 18, 2018 | 72.97 | 73.67 | 70.30 | 72.60 | 127,988 | -0.13(-0.18%) |
Dec 17, 2018 | 71.38 | 74.30 | 71.02 | 72.73 | 122,765 | +0.71(+0.99%) |
Dec 14, 2018 | 76.67 | 76.67 | 71.67 | 72.02 | 205,300 | -5.01(-6.50%) |
Dec 13, 2018 | 78.00 | 78.97 | 76.24 | 77.03 | 76,481 | -0.56(-0.72%) |
Dec 12, 2018 | 75.59 | 78.18 | 75.59 | 77.59 | 172,364 | +2.91(+3.90%) |
Dec 11, 2018 | 76.65 | 77.73 | 74.36 | 74.68 | 68,248 | -1.53(-2.01%) |
Dec 10, 2018 | 76.49 | 77.67 | 75.12 | 76.21 | 115,569 | -0.56(-0.73%) |
Dec 07, 2018 | 80.74 | 81.43 | 76.05 | 76.77 | 176,700 | -4.79(-5.87%) |
Dec 06, 2018 | 80.50 | 82.82 | 77.66 | 81.56 | 326,316 | +0.67(+0.83%) |
Dec 04, 2018 | 83.42 | 83.83 | 80.50 | 80.89 | 205,900 | -2.05(-2.47%) |