Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.94 | 69.67 | 67.94 | 68.41 | 182,800 | -0.05(-0.07%) |
Mar 28, 2019 | 67.15 | 68.99 | 66.51 | 68.46 | 157,566 | +1.57(+2.35%) |
Mar 27, 2019 | 67.36 | 68.16 | 65.67 | 66.89 | 259,053 | -0.61(-0.90%) |
Mar 26, 2019 | 70.12 | 70.97 | 67.19 | 67.50 | 323,679 | -1.72(-2.48%) |
Mar 25, 2019 | 67.69 | 70.15 | 67.69 | 69.22 | 294,996 | +1.53(+2.26%) |
Mar 22, 2019 | 70.12 | 70.19 | 67.26 | 67.69 | 222,000 | -2.74(-3.89%) |
Mar 21, 2019 | 69.53 | 71.29 | 69.53 | 70.43 | 305,156 | +0.89(+1.28%) |
Mar 20, 2019 | 70.84 | 70.85 | 68.77 | 69.54 | 330,063 | -1.38(-1.95%) |
Mar 19, 2019 | 71.88 | 72.35 | 70.70 | 70.92 | 295,798 | -0.78(-1.09%) |
Mar 18, 2019 | 71.35 | 72.70 | 70.51 | 71.70 | 464,365 | +0.66(+0.93%) |
Mar 15, 2019 | 75.00 | 75.18 | 70.90 | 71.04 | 1,073,500 | -4.11(-5.47%) |
Mar 14, 2019 | 78.74 | 79.50 | 75.12 | 75.15 | 432,221 | -3.74(-4.74%) |
Mar 13, 2019 | 81.26 | 82.26 | 78.60 | 78.89 | 365,731 | -1.73(-2.15%) |
Mar 12, 2019 | 78.29 | 80.79 | 77.39 | 80.62 | 338,769 | +2.24(+2.86%) |
Mar 11, 2019 | 78.72 | 78.72 | 75.73 | 78.38 | 406,175 | -0.31(-0.39%) |
Mar 08, 2019 | 78.02 | 79.04 | 76.52 | 78.69 | 244,500 | -0.12(-0.15%) |
Mar 07, 2019 | 83.60 | 83.60 | 77.04 | 78.81 | 610,108 | -5.14(-6.12%) |
Mar 06, 2019 | 86.77 | 95.38 | 83.77 | 83.95 | 2,450,029 | +7.21(+9.40%) |
Mar 05, 2019 | 77.26 | 78.45 | 76.34 | 76.74 | 519,210 | -0.23(-0.30%) |
Mar 04, 2019 | 79.69 | 80.55 | 76.35 | 76.97 | 259,887 | -2.47(-3.11%) |
Mar 01, 2019 | 80.16 | 80.16 | 78.06 | 79.44 | 181,800 | -0.23(-0.29%) |
Feb 28, 2019 | 80.18 | 81.12 | 79.21 | 79.67 | 187,981 | -0.76(-0.94%) |
Feb 27, 2019 | 78.07 | 80.87 | 77.50 | 80.43 | 221,372 | +2.37(+3.04%) |
Feb 26, 2019 | 81.38 | 81.38 | 77.86 | 78.06 | 233,709 | -3.34(-4.10%) |
Feb 25, 2019 | 82.79 | 83.50 | 80.92 | 81.40 | 232,404 | -1.06(-1.29%) |
Feb 22, 2019 | 82.43 | 82.63 | 81.22 | 82.46 | 186,500 | +0.63(+0.77%) |
Feb 21, 2019 | 82.72 | 82.95 | 80.80 | 81.83 | 144,409 | -0.90(-1.09%) |
Feb 20, 2019 | 81.47 | 82.92 | 81.19 | 82.73 | 154,891 | +1.37(+1.68%) |
Feb 19, 2019 | 82.31 | 82.88 | 81.29 | 81.36 | 146,091 | -0.64(-0.78%) |
Feb 15, 2019 | 80.71 | 82.05 | 80.15 | 82.00 | 190,400 | +1.64(+2.04%) |
Feb 14, 2019 | 78.58 | 81.27 | 77.99 | 80.36 | 198,859 | +1.61(+2.04%) |
Feb 13, 2019 | 79.33 | 79.90 | 78.00 | 78.75 | 129,413 | -0.49(-0.62%) |
Feb 12, 2019 | 77.92 | 79.25 | 77.13 | 79.24 | 172,017 | +2.16(+2.80%) |
Feb 11, 2019 | 76.23 | 77.12 | 75.46 | 77.08 | 165,427 | +1.21(+1.59%) |
Feb 08, 2019 | 74.69 | 76.04 | 73.74 | 75.87 | 163,500 | +0.77(+1.03%) |
Feb 07, 2019 | 77.71 | 79.01 | 74.15 | 75.10 | 172,033 | -3.12(-3.99%) |
Feb 06, 2019 | 77.29 | 78.49 | 76.01 | 78.22 | 187,499 | +0.85(+1.10%) |
Feb 05, 2019 | 76.78 | 78.00 | 76.45 | 77.37 | 113,002 | +0.90(+1.18%) |
Feb 04, 2019 | 74.84 | 76.53 | 73.72 | 76.47 | 172,868 | +1.71(+2.29%) |
Feb 01, 2019 | 77.70 | 77.92 | 74.28 | 74.76 | 290,800 | -2.90(-3.73%) |
Jan 31, 2019 | 74.67 | 78.20 | 73.99 | 77.66 | 276,033 | +3.00(+4.02%) |
Jan 30, 2019 | 77.31 | 78.41 | 73.67 | 74.66 | 268,107 | -1.59(-2.09%) |
Jan 29, 2019 | 76.27 | 78.16 | 75.69 | 76.25 | 226,428 | +0.09(+0.12%) |
Jan 28, 2019 | 78.00 | 78.39 | 75.82 | 76.16 | 182,146 | -2.54(-3.23%) |
Jan 25, 2019 | 76.58 | 78.78 | 76.27 | 78.70 | 230,900 | +2.51(+3.29%) |
Jan 24, 2019 | 74.92 | 77.04 | 74.60 | 76.19 | 287,252 | +2.59(+3.52%) |
Jan 23, 2019 | 73.71 | 74.99 | 72.21 | 73.60 | 134,341 | +0.48(+0.66%) |
Jan 22, 2019 | 76.29 | 76.29 | 72.76 | 73.12 | 154,902 | -3.63(-4.73%) |
Jan 18, 2019 | 75.53 | 77.49 | 75.50 | 76.75 | 133,700 | +1.77(+2.36%) |
Jan 17, 2019 | 72.78 | 75.38 | 72.78 | 74.98 | 186,482 | +1.88(+2.57%) |
Jan 16, 2019 | 74.02 | 74.74 | 72.61 | 73.10 | 138,567 | -0.70(-0.95%) |
Jan 15, 2019 | 73.87 | 74.42 | 72.94 | 73.80 | 214,429 | +0.19(+0.26%) |
Jan 14, 2019 | 72.96 | 74.39 | 72.48 | 73.61 | 152,043 | -0.14(-0.19%) |
Jan 11, 2019 | 73.18 | 73.97 | 71.15 | 73.75 | 206,200 | +0.15(+0.20%) |
Jan 10, 2019 | 74.56 | 74.56 | 72.04 | 73.60 | 206,179 | -1.21(-1.62%) |
Jan 09, 2019 | 73.35 | 75.21 | 72.75 | 74.81 | 287,487 | +1.86(+2.55%) |
Jan 08, 2019 | 70.35 | 73.27 | 70.19 | 72.95 | 223,953 | +3.36(+4.83%) |
Jan 07, 2019 | 68.10 | 69.90 | 67.20 | 69.59 | 202,213 | +1.22(+1.78%) |
Jan 04, 2019 | 68.04 | 69.38 | 67.17 | 68.37 | 358,500 | +1.40(+2.09%) |
Jan 03, 2019 | 68.16 | 68.50 | 66.78 | 66.97 | 214,993 | -1.53(-2.23%) |