Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 86.45 | 87.02 | 81.37 | 86.28 | 211,934 | +4.75(+5.82%) |
Feb 27, 2019 | 81.85 | 82.44 | 80.98 | 81.53 | 95,251 | -0.43(-0.52%) |
Feb 26, 2019 | 83.86 | 83.86 | 81.88 | 81.96 | 84,341 | -1.91(-2.27%) |
Feb 25, 2019 | 85.02 | 85.10 | 83.61 | 83.86 | 75,063 | -0.56(-0.67%) |
Feb 22, 2019 | 84.33 | 84.68 | 83.32 | 84.43 | 85,875 | +0.46(+0.54%) |
Feb 21, 2019 | 85.16 | 85.75 | 83.07 | 83.97 | 111,710 | -1.52(-1.77%) |
Feb 20, 2019 | 85.03 | 85.62 | 84.13 | 85.49 | 129,250 | +0.58(+0.69%) |
Feb 19, 2019 | 83.44 | 85.52 | 83.44 | 84.90 | 109,474 | +0.90(+1.08%) |
Feb 15, 2019 | 81.79 | 84.07 | 81.79 | 84.00 | 124,853 | +2.70(+3.32%) |
Feb 14, 2019 | 81.63 | 82.46 | 80.93 | 81.30 | 122,031 | -0.47(-0.57%) |
Feb 13, 2019 | 81.59 | 82.99 | 81.05 | 81.76 | 69,461 | +0.12(+0.14%) |
Feb 12, 2019 | 81.31 | 81.86 | 80.81 | 81.65 | 71,133 | +0.99(+1.23%) |
Feb 11, 2019 | 80.59 | 80.85 | 79.00 | 80.66 | 62,948 | +0.39(+0.48%) |
Feb 08, 2019 | 78.36 | 80.31 | 76.87 | 80.27 | 106,444 | +1.79(+2.28%) |
Feb 07, 2019 | 80.37 | 81.07 | 77.84 | 78.48 | 87,139 | -2.18(-2.70%) |
Feb 06, 2019 | 83.33 | 84.64 | 80.14 | 80.66 | 138,982 | -2.92(-3.49%) |
Feb 05, 2019 | 83.11 | 83.72 | 82.35 | 83.57 | 83,226 | +0.60(+0.73%) |
Feb 04, 2019 | 81.57 | 82.97 | 80.62 | 82.97 | 75,971 | +1.44(+1.77%) |
Feb 01, 2019 | 77.46 | 81.54 | 77.46 | 81.53 | 112,615 | +0.81(+1.00%) |
Jan 31, 2019 | 79.61 | 80.90 | 79.36 | 80.72 | 99,752 | +0.90(+1.13%) |
Jan 30, 2019 | 79.11 | 80.41 | 78.82 | 79.82 | 95,281 | +0.95(+1.21%) |
Jan 29, 2019 | 79.67 | 80.40 | 78.85 | 78.87 | 72,619 | -0.80(-1.01%) |
Jan 28, 2019 | 79.27 | 80.35 | 78.90 | 79.67 | 69,468 | -0.44(-0.55%) |
Jan 25, 2019 | 79.76 | 80.33 | 79.26 | 80.11 | 73,328 | +0.97(+1.23%) |
Jan 24, 2019 | 78.24 | 79.51 | 78.02 | 79.14 | 79,724 | +0.78(+0.99%) |
Jan 23, 2019 | 79.21 | 81.33 | 77.34 | 78.36 | 124,029 | -0.75(-0.95%) |
Jan 22, 2019 | 81.14 | 81.69 | 78.83 | 79.11 | 312,387 | -2.26(-2.77%) |
Jan 18, 2019 | 81.17 | 82.33 | 80.89 | 81.37 | 163,420 | +0.18(+0.23%) |
Jan 17, 2019 | 79.69 | 81.38 | 79.56 | 81.18 | 135,215 | +1.25(+1.57%) |
Jan 16, 2019 | 78.97 | 82.33 | 78.71 | 79.93 | 63,678 | +1.20(+1.52%) |
Jan 15, 2019 | 77.86 | 79.15 | 77.42 | 78.73 | 51,795 | +0.56(+0.72%) |
Jan 14, 2019 | 79.30 | 79.61 | 78.03 | 78.17 | 70,634 | -1.49(-1.87%) |
Jan 11, 2019 | 78.25 | 80.05 | 78.25 | 79.65 | 105,313 | +0.91(+1.16%) |
Jan 10, 2019 | 76.95 | 78.87 | 76.25 | 78.74 | 120,706 | +1.35(+1.75%) |
Jan 09, 2019 | 76.51 | 78.27 | 75.94 | 77.39 | 87,234 | +1.25(+1.65%) |
Jan 08, 2019 | 78.04 | 78.04 | 75.75 | 76.13 | 210,368 | -1.42(-1.83%) |
Jan 07, 2019 | 77.30 | 78.23 | 75.28 | 77.55 | 145,975 | +0.25(+0.33%) |
Jan 04, 2019 | 74.93 | 77.43 | 74.70 | 77.30 | 114,260 | +3.20(+4.32%) |
Jan 03, 2019 | 76.21 | 76.42 | 74.08 | 74.10 | 94,396 | -2.31(-3.03%) |
Jan 02, 2019 | 75.41 | 77.05 | 74.68 | 76.42 | 114,939 | +0.23(+0.31%) |
Dec 31, 2018 | 76.74 | 76.74 | 74.71 | 76.18 | 129,481 | -0.36(-0.47%) |
Dec 28, 2018 | 75.78 | 77.22 | 74.60 | 76.54 | 124,545 | +0.77(+1.01%) |
Dec 27, 2018 | 73.00 | 75.77 | 72.67 | 75.77 | 222,013 | +2.17(+2.95%) |
Dec 26, 2018 | 71.59 | 73.72 | 71.14 | 73.61 | 167,477 | +2.25(+3.15%) |
Dec 24, 2018 | 73.70 | 73.70 | 71.36 | 71.36 | 54,713 | -2.13(-2.90%) |
Dec 21, 2018 | 73.98 | 75.32 | 72.50 | 73.49 | 278,890 | -0.93(-1.25%) |
Dec 20, 2018 | 75.42 | 76.14 | 73.98 | 74.42 | 114,951 | -1.05(-1.40%) |
Dec 19, 2018 | 76.24 | 78.07 | 74.49 | 75.47 | 135,674 | -0.78(-1.03%) |
Dec 18, 2018 | 75.57 | 77.32 | 75.42 | 76.25 | 134,910 | +1.37(+1.83%) |
Dec 17, 2018 | 76.68 | 77.89 | 74.49 | 74.88 | 181,590 | -2.06(-2.68%) |
Dec 14, 2018 | 76.73 | 77.05 | 75.07 | 76.94 | 112,073 | -0.24(-0.31%) |
Dec 13, 2018 | 78.44 | 78.77 | 76.89 | 77.18 | 118,081 | -0.98(-1.25%) |
Dec 12, 2018 | 76.82 | 79.09 | 76.26 | 78.16 | 122,398 | +1.88(+2.47%) |
Dec 11, 2018 | 76.67 | 77.55 | 75.67 | 76.27 | 76,694 | +0.29(+0.38%) |
Dec 10, 2018 | 77.88 | 78.14 | 75.36 | 75.98 | 143,948 | -2.30(-2.94%) |
Dec 07, 2018 | 79.28 | 79.40 | 77.39 | 78.28 | 120,352 | -0.73(-0.93%) |
Dec 06, 2018 | 78.54 | 79.13 | 76.95 | 79.02 | 122,191 | -0.33(-0.41%) |
Dec 04, 2018 | 82.91 | 83.90 | 79.27 | 79.35 | 183,892 | -3.83(-4.60%) |