Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 86.15 | 86.15 | 84.97 | 85.32 | 1,432,453 | -0.93(-1.07%) |
Feb 27, 2019 | 85.06 | 87.05 | 84.72 | 86.25 | 1,207,243 | +1.20(+1.41%) |
Feb 26, 2019 | 85.26 | 86.26 | 84.92 | 85.05 | 1,353,931 | -0.53(-0.62%) |
Feb 25, 2019 | 84.11 | 85.98 | 84.06 | 85.58 | 1,719,665 | +2.23(+2.68%) |
Feb 22, 2019 | 83.96 | 84.02 | 82.26 | 83.35 | 1,616,593 | -0.07(-0.09%) |
Feb 21, 2019 | 82.80 | 85.98 | 80.22 | 83.42 | 5,888,521 | +6.03(+7.79%) |
Feb 20, 2019 | 77.87 | 78.67 | 77.33 | 77.40 | 1,891,471 | -0.30(-0.38%) |
Feb 19, 2019 | 75.75 | 78.01 | 75.16 | 77.69 | 1,729,198 | +1.64(+2.16%) |
Feb 15, 2019 | 76.45 | 76.45 | 75.08 | 76.05 | 1,658,214 | +0.89(+1.18%) |
Feb 14, 2019 | 76.09 | 76.51 | 75.14 | 75.16 | 1,457,853 | -1.22(-1.60%) |
Feb 13, 2019 | 75.72 | 76.79 | 75.67 | 76.39 | 948,667 | +1.20(+1.59%) |
Feb 12, 2019 | 75.09 | 75.60 | 73.29 | 75.19 | 2,083,727 | -0.38(-0.51%) |
Feb 11, 2019 | 76.24 | 76.54 | 75.06 | 75.57 | 706,048 | -0.14(-0.19%) |
Feb 08, 2019 | 74.61 | 75.73 | 74.32 | 75.71 | 762,342 | +0.35(+0.46%) |
Feb 07, 2019 | 76.05 | 76.43 | 74.11 | 75.37 | 1,308,340 | -1.45(-1.89%) |
Feb 06, 2019 | 75.64 | 77.46 | 75.56 | 76.82 | 1,235,258 | +0.81(+1.07%) |
Feb 05, 2019 | 75.94 | 76.58 | 74.90 | 76.00 | 1,509,240 | -0.58(-0.76%) |
Feb 04, 2019 | 75.98 | 76.64 | 75.68 | 76.58 | 945,740 | +0.60(+0.79%) |
Feb 01, 2019 | 75.60 | 76.54 | 75.25 | 75.98 | 1,036,999 | +0.53(+0.71%) |
Jan 31, 2019 | 75.46 | 76.22 | 74.40 | 75.45 | 2,109,356 | +0.49(+0.65%) |
Jan 30, 2019 | 73.92 | 75.21 | 73.23 | 74.97 | 1,703,879 | +1.77(+2.41%) |
Jan 29, 2019 | 72.42 | 73.63 | 72.42 | 73.20 | 1,942,030 | +1.15(+1.60%) |
Jan 28, 2019 | 71.25 | 72.47 | 71.05 | 72.05 | 1,362,606 | +0.48(+0.67%) |
Jan 25, 2019 | 70.83 | 72.30 | 70.65 | 71.57 | 2,391,239 | +2.39(+3.46%) |
Jan 24, 2019 | 69.13 | 70.27 | 68.83 | 69.18 | 1,776,454 | +0.09(+0.14%) |
Jan 23, 2019 | 70.69 | 70.88 | 68.68 | 69.09 | 1,360,066 | -1.36(-1.92%) |
Jan 22, 2019 | 70.55 | 70.76 | 69.26 | 70.44 | 1,536,206 | -1.18(-1.64%) |
Jan 18, 2019 | 70.87 | 72.20 | 70.82 | 71.62 | 1,559,350 | +1.25(+1.78%) |
Jan 17, 2019 | 69.01 | 70.78 | 68.74 | 70.37 | 2,162,178 | +1.27(+1.84%) |
Jan 16, 2019 | 69.09 | 70.03 | 68.69 | 69.10 | 2,819,901 | +0.27(+0.39%) |
Jan 15, 2019 | 70.07 | 71.05 | 68.35 | 68.83 | 2,275,764 | -3.11(-4.33%) |
Jan 14, 2019 | 71.59 | 72.41 | 71.12 | 71.94 | 1,471,026 | -0.41(-0.57%) |
Jan 11, 2019 | 71.70 | 72.76 | 70.44 | 72.35 | 1,632,963 | +0.13(+0.18%) |
Jan 10, 2019 | 71.25 | 72.88 | 70.60 | 72.22 | 2,064,343 | +0.40(+0.56%) |
Jan 09, 2019 | 72.69 | 72.98 | 70.97 | 71.82 | 1,191,817 | -0.46(-0.63%) |
Jan 08, 2019 | 72.23 | 72.63 | 71.59 | 72.27 | 1,736,313 | +0.70(+0.98%) |
Jan 07, 2019 | 71.30 | 72.10 | 70.42 | 71.57 | 1,512,173 | +0.32(+0.45%) |
Jan 04, 2019 | 69.69 | 72.23 | 69.51 | 71.26 | 2,235,668 | +3.32(+4.88%) |
Jan 03, 2019 | 71.83 | 71.85 | 67.83 | 67.94 | 2,105,748 | -5.07(-6.94%) |
Jan 02, 2019 | 70.84 | 73.86 | 70.22 | 73.00 | 1,125,878 | +0.97(+1.35%) |
Dec 31, 2018 | 71.97 | 72.67 | 71.06 | 72.03 | 1,112,752 | +0.31(+0.43%) |
Dec 28, 2018 | 72.51 | 73.26 | 71.13 | 71.72 | 1,286,619 | -0.45(-0.62%) |
Dec 27, 2018 | 70.36 | 72.26 | 69.16 | 72.17 | 1,772,865 | +0.88(+1.23%) |
Dec 26, 2018 | 68.63 | 71.32 | 67.19 | 71.29 | 1,605,228 | +2.94(+4.31%) |
Dec 24, 2018 | 69.12 | 69.94 | 67.70 | 68.35 | 931,073 | -1.60(-2.28%) |
Dec 21, 2018 | 71.34 | 72.58 | 69.72 | 69.95 | 2,970,298 | -1.23(-1.73%) |
Dec 20, 2018 | 72.49 | 73.03 | 68.85 | 71.18 | 5,012,264 | -3.40(-4.56%) |
Dec 19, 2018 | 76.01 | 77.24 | 73.90 | 74.58 | 1,888,114 | -1.15(-1.52%) |
Dec 18, 2018 | 75.91 | 77.27 | 75.37 | 75.73 | 1,808,194 | +0.49(+0.65%) |
Dec 17, 2018 | 79.00 | 79.08 | 74.49 | 75.25 | 2,955,790 | -4.17(-5.25%) |
Dec 14, 2018 | 81.38 | 81.91 | 78.52 | 79.41 | 1,840,106 | -2.78(-3.38%) |
Dec 13, 2018 | 82.81 | 83.27 | 81.52 | 82.19 | 1,022,603 | -0.47(-0.57%) |
Dec 12, 2018 | 84.05 | 84.30 | 82.60 | 82.66 | 1,045,024 | -0.28(-0.34%) |
Dec 11, 2018 | 84.76 | 85.74 | 82.60 | 82.94 | 1,138,625 | +0.04(+0.04%) |
Dec 10, 2018 | 82.85 | 83.62 | 81.24 | 82.90 | 1,168,565 | +0.36(+0.44%) |
Dec 07, 2018 | 85.03 | 85.87 | 82.01 | 82.54 | 1,636,141 | -2.37(-2.79%) |
Dec 06, 2018 | 85.70 | 85.70 | 81.95 | 84.91 | 2,185,522 | -1.86(-2.15%) |
Dec 04, 2018 | 91.41 | 92.94 | 86.60 | 86.77 | 2,600,706 | -4.91(-5.35%) |