Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 67.44 | 69.08 | 66.01 | 68.50 | 233,058 | +0.55(+0.81%) |
Dec 31, 2018 | 68.32 | 69.27 | 67.31 | 67.95 | 213,700 | +0.38(+0.56%) |
Dec 28, 2018 | 69.67 | 69.92 | 66.87 | 67.57 | 168,300 | -1.43(-2.07%) |
Dec 27, 2018 | 64.61 | 69.08 | 64.61 | 69.00 | 332,859 | +2.56(+3.85%) |
Dec 26, 2018 | 65.08 | 66.72 | 63.01 | 66.44 | 246,567 | +1.58(+2.44%) |
Dec 24, 2018 | 64.00 | 66.13 | 63.49 | 64.86 | 200,000 | +0.04(+0.06%) |
Dec 21, 2018 | 67.56 | 67.85 | 64.54 | 64.82 | 823,400 | -2.55(-3.79%) |
Dec 20, 2018 | 70.10 | 70.96 | 65.72 | 67.37 | 422,066 | -2.76(-3.94%) |
Dec 19, 2018 | 72.25 | 72.37 | 69.09 | 70.13 | 496,665 | -2.10(-2.91%) |
Dec 18, 2018 | 70.49 | 73.48 | 70.49 | 72.23 | 326,726 | +2.37(+3.39%) |
Dec 17, 2018 | 74.75 | 75.17 | 69.42 | 69.86 | 405,137 | -5.55(-7.36%) |
Dec 14, 2018 | 72.91 | 75.90 | 72.75 | 75.41 | 251,100 | +1.99(+2.71%) |
Dec 13, 2018 | 74.46 | 74.88 | 72.82 | 73.42 | 208,968 | -0.37(-0.50%) |
Dec 12, 2018 | 73.50 | 75.81 | 73.00 | 73.79 | 431,678 | +1.22(+1.68%) |
Dec 11, 2018 | 73.16 | 73.87 | 71.35 | 72.57 | 222,129 | +0.57(+0.79%) |
Dec 10, 2018 | 69.88 | 72.81 | 68.00 | 72.00 | 239,837 | +2.19(+3.14%) |
Dec 07, 2018 | 71.60 | 73.90 | 69.80 | 69.81 | 263,600 | -2.04(-2.84%) |
Dec 06, 2018 | 69.94 | 71.91 | 68.22 | 71.85 | 525,895 | +0.77(+1.08%) |
Dec 04, 2018 | 73.32 | 73.94 | 70.59 | 71.08 | 390,600 | -2.23(-3.04%) |