Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.89 | 86.21 | 83.04 | 85.00 | 679,185 | +0.00(+0.00%) |
Feb 27, 2019 | 81.40 | 85.20 | 81.04 | 85.00 | 689,034 | +3.30(+4.04%) |
Feb 26, 2019 | 81.20 | 82.57 | 80.50 | 81.70 | 634,374 | +0.08(+0.10%) |
Feb 25, 2019 | 78.79 | 81.71 | 78.55 | 81.62 | 513,766 | +3.44(+4.40%) |
Feb 22, 2019 | 76.32 | 78.42 | 76.21 | 78.18 | 610,500 | +1.97(+2.58%) |
Feb 21, 2019 | 77.36 | 78.37 | 75.25 | 76.21 | 816,655 | -1.54(-1.98%) |
Feb 20, 2019 | 80.60 | 81.30 | 77.35 | 77.75 | 744,637 | -2.63(-3.27%) |
Feb 19, 2019 | 83.57 | 85.33 | 80.23 | 80.38 | 788,957 | -3.15(-3.77%) |
Feb 15, 2019 | 83.34 | 83.76 | 82.02 | 83.53 | 542,200 | +0.50(+0.60%) |
Feb 14, 2019 | 84.31 | 84.74 | 82.85 | 83.03 | 397,986 | -1.36(-1.61%) |
Feb 13, 2019 | 84.55 | 85.69 | 83.65 | 84.39 | 694,342 | +0.56(+0.67%) |
Feb 12, 2019 | 81.14 | 83.96 | 79.95 | 83.83 | 592,482 | +3.02(+3.74%) |
Feb 11, 2019 | 78.00 | 80.86 | 76.88 | 80.81 | 746,781 | +3.12(+4.02%) |
Feb 08, 2019 | 82.34 | 82.34 | 74.29 | 77.69 | 1,637,800 | -3.11(-3.85%) |
Feb 07, 2019 | 81.57 | 82.65 | 80.11 | 80.80 | 1,003,121 | -0.96(-1.17%) |
Feb 06, 2019 | 81.92 | 83.07 | 80.77 | 81.76 | 955,706 | -0.54(-0.66%) |
Feb 05, 2019 | 85.32 | 86.45 | 81.51 | 82.30 | 749,465 | -2.93(-3.44%) |
Feb 04, 2019 | 85.00 | 85.33 | 84.18 | 85.23 | 353,611 | +0.65(+0.77%) |
Feb 01, 2019 | 83.12 | 85.16 | 82.53 | 84.58 | 975,800 | +1.05(+1.26%) |
Jan 31, 2019 | 81.44 | 84.13 | 80.90 | 83.53 | 763,013 | +1.83(+2.24%) |
Jan 30, 2019 | 79.43 | 81.98 | 77.70 | 81.70 | 462,899 | +2.58(+3.26%) |
Jan 29, 2019 | 76.68 | 79.52 | 75.31 | 79.12 | 597,727 | +2.46(+3.21%) |
Jan 28, 2019 | 81.86 | 82.45 | 75.14 | 76.66 | 1,768,670 | -6.39(-7.69%) |
Jan 25, 2019 | 81.34 | 83.72 | 80.42 | 83.05 | 943,700 | +2.26(+2.80%) |
Jan 24, 2019 | 79.84 | 81.21 | 79.03 | 80.79 | 792,551 | +0.78(+0.97%) |
Jan 23, 2019 | 81.25 | 82.42 | 78.52 | 80.01 | 821,451 | -0.65(-0.81%) |
Jan 22, 2019 | 82.50 | 83.21 | 78.89 | 80.66 | 1,019,913 | -2.46(-2.96%) |
Jan 18, 2019 | 81.45 | 83.18 | 79.00 | 83.12 | 1,062,900 | +2.44(+3.02%) |
Jan 17, 2019 | 80.33 | 82.05 | 79.75 | 80.68 | 680,095 | -0.20(-0.25%) |
Jan 16, 2019 | 80.54 | 84.66 | 80.52 | 80.88 | 935,351 | +0.43(+0.53%) |
Jan 15, 2019 | 78.25 | 82.49 | 78.12 | 80.45 | 3,311,546 | -3.57(-4.25%) |
Jan 14, 2019 | 87.94 | 87.94 | 83.96 | 84.02 | 735,056 | -5.10(-5.72%) |
Jan 11, 2019 | 88.36 | 90.70 | 86.86 | 89.12 | 552,300 | -0.04(-0.04%) |
Jan 10, 2019 | 84.22 | 89.52 | 83.36 | 89.16 | 645,321 | +4.38(+5.17%) |
Jan 09, 2019 | 85.60 | 86.88 | 84.24 | 84.78 | 534,088 | -0.56(-0.66%) |
Jan 08, 2019 | 82.89 | 85.50 | 81.88 | 85.34 | 996,114 | +3.56(+4.35%) |
Jan 07, 2019 | 77.00 | 83.71 | 77.00 | 81.78 | 1,156,928 | +6.58(+8.75%) |
Jan 04, 2019 | 74.00 | 75.89 | 72.36 | 75.20 | 855,700 | +1.99(+2.72%) |
Jan 03, 2019 | 73.15 | 74.97 | 71.20 | 73.21 | 645,412 | +0.45(+0.62%) |
Jan 02, 2019 | 71.30 | 73.76 | 70.29 | 72.76 | 773,376 | -0.15(-0.21%) |
Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 794,600 | +2.51(+3.57%) |
Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 794,100 | +1.81(+2.64%) |
Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 690,755 | +0.49(+0.72%) |
Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 1,966,753 | +5.43(+8.66%) |
Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 537,400 | -0.63(-1.00%) |
Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 1,452,800 | -2.51(-3.81%) |
Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 1,040,475 | -2.57(-3.76%) |
Dec 19, 2018 | 72.39 | 75.97 | 67.72 | 68.38 | 872,885 | -4.16(-5.73%) |
Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 1,016,223 | -1.76(-2.37%) |
Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 900,129 | -2.83(-3.67%) |
Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 688,800 | +1.47(+1.94%) |
Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 779,008 | -3.84(-4.83%) |
Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 498,599 | +2.71(+3.53%) |
Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 691,679 | +0.10(+0.13%) |
Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 800,886 | +2.31(+3.11%) |
Dec 07, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 1,100,000 | -5.35(-6.71%) |
Dec 06, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 1,056,333 | +1.38(+1.76%) |
Dec 04, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 821,900 | -5.94(-7.05%) |