Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.92 | 97.92 | 92.14 | 94.34 | 244,879 | +1.70(+1.84%) |
Feb 27, 2019 | 91.00 | 93.02 | 90.11 | 92.64 | 192,718 | +0.65(+0.71%) |
Feb 26, 2019 | 89.82 | 93.69 | 88.60 | 91.99 | 269,227 | +2.37(+2.64%) |
Feb 25, 2019 | 90.00 | 91.00 | 88.29 | 89.62 | 211,198 | -0.15(-0.17%) |
Feb 22, 2019 | 87.43 | 90.42 | 86.41 | 89.77 | 144,700 | +2.55(+2.92%) |
Feb 21, 2019 | 87.00 | 89.05 | 84.11 | 87.22 | 182,275 | -0.13(-0.15%) |
Feb 20, 2019 | 88.51 | 89.21 | 85.81 | 87.35 | 208,580 | +1.03(+1.19%) |
Feb 19, 2019 | 86.09 | 87.59 | 84.14 | 86.32 | 148,579 | -0.04(-0.05%) |
Feb 15, 2019 | 85.44 | 87.79 | 85.17 | 86.36 | 152,400 | +0.25(+0.29%) |
Feb 14, 2019 | 85.83 | 87.50 | 84.66 | 86.11 | 132,908 | -0.05(-0.06%) |
Feb 13, 2019 | 86.99 | 86.99 | 83.04 | 86.16 | 159,444 | -0.63(-0.73%) |
Feb 12, 2019 | 84.13 | 86.80 | 81.03 | 86.79 | 143,623 | +3.55(+4.26%) |
Feb 11, 2019 | 84.15 | 84.15 | 81.34 | 83.24 | 180,322 | -0.80(-0.95%) |
Feb 08, 2019 | 79.15 | 84.37 | 79.15 | 84.04 | 174,300 | +4.62(+5.82%) |
Feb 07, 2019 | 80.34 | 81.87 | 78.29 | 79.42 | 163,302 | -1.65(-2.04%) |
Feb 06, 2019 | 80.80 | 81.41 | 77.91 | 81.07 | 154,192 | +0.14(+0.17%) |
Feb 05, 2019 | 77.79 | 81.20 | 77.24 | 80.93 | 198,053 | +3.35(+4.32%) |
Feb 04, 2019 | 77.53 | 78.07 | 75.65 | 77.58 | 130,329 | +0.04(+0.05%) |
Feb 01, 2019 | 79.84 | 80.02 | 76.46 | 77.54 | 172,300 | -2.23(-2.80%) |
Jan 31, 2019 | 76.73 | 80.00 | 75.68 | 79.77 | 166,317 | +2.75(+3.57%) |
Jan 30, 2019 | 74.41 | 77.10 | 73.78 | 77.02 | 108,563 | +3.16(+4.28%) |
Jan 29, 2019 | 74.22 | 75.42 | 73.34 | 73.86 | 167,852 | -0.46(-0.62%) |
Jan 28, 2019 | 74.39 | 75.49 | 73.83 | 74.32 | 211,283 | -0.38(-0.51%) |
Jan 25, 2019 | 76.08 | 76.59 | 74.02 | 74.70 | 219,000 | -1.01(-1.33%) |
Jan 24, 2019 | 75.61 | 76.32 | 73.50 | 75.71 | 127,443 | +0.00(+0.00%) |
Jan 23, 2019 | 75.69 | 79.67 | 73.15 | 75.71 | 248,900 | +0.66(+0.88%) |
Jan 22, 2019 | 77.15 | 77.19 | 73.63 | 75.05 | 185,581 | -2.10(-2.72%) |
Jan 18, 2019 | 73.82 | 77.23 | 73.00 | 77.15 | 252,500 | +4.01(+5.48%) |
Jan 17, 2019 | 72.78 | 73.30 | 70.87 | 73.14 | 64,782 | +0.00(+0.00%) |
Jan 16, 2019 | 73.14 | 74.66 | 72.75 | 73.14 | 138,446 | +0.35(+0.48%) |
Jan 15, 2019 | 71.69 | 73.77 | 70.44 | 72.79 | 137,100 | +1.64(+2.30%) |
Jan 14, 2019 | 72.24 | 72.75 | 70.02 | 71.15 | 136,665 | -1.20(-1.66%) |
Jan 11, 2019 | 72.33 | 73.63 | 70.71 | 72.35 | 159,500 | -0.14(-0.19%) |
Jan 10, 2019 | 69.98 | 75.59 | 69.18 | 72.49 | 390,916 | +2.14(+3.04%) |
Jan 09, 2019 | 72.74 | 74.59 | 68.25 | 70.35 | 333,817 | -2.55(-3.50%) |
Jan 08, 2019 | 73.00 | 77.30 | 70.99 | 72.90 | 565,015 | +0.15(+0.21%) |
Jan 07, 2019 | 59.53 | 74.87 | 58.96 | 72.75 | 1,219,103 | +13.72(+23.24%) |
Jan 04, 2019 | 53.29 | 59.23 | 52.40 | 59.03 | 275,700 | +7.13(+13.74%) |
Jan 03, 2019 | 55.55 | 55.63 | 51.77 | 51.90 | 143,430 | -3.83(-6.87%) |
Jan 02, 2019 | 54.52 | 56.75 | 53.26 | 55.73 | 170,516 | -0.37(-0.66%) |
Dec 31, 2018 | 54.53 | 56.13 | 53.49 | 56.10 | 208,500 | +2.32(+4.31%) |
Dec 28, 2018 | 52.59 | 54.95 | 51.23 | 53.78 | 183,800 | +1.61(+3.09%) |
Dec 27, 2018 | 51.68 | 54.38 | 49.52 | 52.17 | 141,977 | -0.83(-1.57%) |
Dec 26, 2018 | 49.03 | 53.07 | 49.03 | 53.00 | 304,875 | +4.24(+8.70%) |
Dec 24, 2018 | 50.51 | 50.51 | 48.01 | 48.76 | 104,800 | -1.25(-2.50%) |
Dec 21, 2018 | 51.76 | 52.00 | 47.50 | 50.01 | 341,700 | -1.78(-3.44%) |
Dec 20, 2018 | 54.64 | 56.74 | 51.42 | 51.79 | 241,011 | -2.96(-5.41%) |
Dec 19, 2018 | 55.33 | 56.24 | 52.50 | 54.75 | 242,465 | -0.29(-0.53%) |
Dec 18, 2018 | 56.97 | 57.52 | 54.06 | 55.04 | 255,799 | -1.91(-3.35%) |
Dec 17, 2018 | 59.41 | 60.83 | 56.54 | 56.95 | 254,061 | -2.52(-4.24%) |
Dec 14, 2018 | 60.66 | 61.91 | 59.43 | 59.47 | 152,400 | -1.96(-3.19%) |
Dec 13, 2018 | 62.56 | 63.11 | 60.22 | 61.43 | 148,376 | +0.82(+1.35%) |
Dec 12, 2018 | 60.41 | 62.44 | 59.29 | 60.61 | 138,598 | +1.30(+2.19%) |
Dec 11, 2018 | 60.52 | 61.36 | 59.11 | 59.31 | 177,593 | -0.25(-0.42%) |
Dec 10, 2018 | 58.00 | 59.80 | 55.28 | 59.56 | 245,119 | +1.77(+3.06%) |
Dec 07, 2018 | 61.70 | 63.69 | 57.26 | 57.79 | 210,500 | -3.86(-6.26%) |
Dec 06, 2018 | 61.57 | 64.43 | 59.52 | 61.65 | 293,749 | -1.20(-1.91%) |
Dec 04, 2018 | 66.58 | 68.14 | 62.53 | 62.85 | 202,000 | -4.23(-6.31%) |