Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 111.85 | 113.14 | 111.55 | 111.75 | 345,194 | +0.19(+0.17%) |
Feb 27, 2019 | 111.30 | 111.91 | 110.72 | 111.56 | 301,268 | -0.05(-0.05%) |
Feb 26, 2019 | 113.26 | 113.42 | 111.13 | 111.61 | 413,585 | -1.71(-1.51%) |
Feb 25, 2019 | 115.82 | 115.86 | 112.72 | 113.32 | 730,758 | -2.09(-1.81%) |
Feb 22, 2019 | 114.55 | 115.94 | 114.35 | 115.41 | 395,346 | +1.09(+0.95%) |
Feb 21, 2019 | 113.19 | 114.74 | 112.54 | 114.32 | 419,540 | +1.01(+0.89%) |
Feb 20, 2019 | 114.69 | 114.69 | 111.75 | 113.31 | 549,038 | -1.51(-1.32%) |
Feb 19, 2019 | 114.75 | 116.12 | 114.13 | 114.83 | 646,372 | +0.01(+0.01%) |
Feb 15, 2019 | 111.62 | 114.94 | 111.30 | 114.82 | 765,948 | +4.10(+3.70%) |
Feb 14, 2019 | 107.75 | 111.93 | 107.75 | 110.72 | 679,374 | +2.51(+2.32%) |
Feb 13, 2019 | 110.01 | 110.54 | 107.77 | 108.21 | 683,730 | -1.82(-1.66%) |
Feb 12, 2019 | 116.92 | 117.27 | 108.47 | 110.03 | 1,100,990 | -6.77(-5.80%) |
Feb 11, 2019 | 108.46 | 116.83 | 107.92 | 116.80 | 1,241,819 | +18.65(+19.00%) |
Feb 08, 2019 | 95.62 | 98.47 | 95.59 | 98.15 | 354,331 | +1.74(+1.81%) |
Feb 07, 2019 | 96.09 | 97.56 | 95.64 | 96.41 | 314,345 | -0.67(-0.69%) |
Feb 06, 2019 | 96.53 | 97.38 | 95.24 | 97.08 | 271,296 | +0.15(+0.16%) |
Feb 05, 2019 | 95.42 | 96.94 | 95.28 | 96.93 | 324,093 | +1.73(+1.81%) |
Feb 04, 2019 | 95.22 | 95.24 | 94.12 | 95.20 | 244,234 | +0.50(+0.52%) |
Feb 01, 2019 | 94.25 | 94.99 | 93.57 | 94.71 | 287,555 | +0.29(+0.31%) |
Jan 31, 2019 | 93.73 | 94.81 | 93.20 | 94.42 | 280,177 | +1.12(+1.20%) |
Jan 30, 2019 | 92.60 | 93.71 | 91.70 | 93.29 | 268,088 | +1.60(+1.75%) |
Jan 29, 2019 | 92.15 | 92.20 | 91.46 | 91.69 | 328,960 | -0.12(-0.13%) |
Jan 28, 2019 | 92.26 | 92.50 | 91.27 | 91.81 | 201,352 | -1.30(-1.40%) |
Jan 25, 2019 | 91.47 | 93.49 | 90.94 | 93.12 | 294,560 | +2.65(+2.92%) |
Jan 24, 2019 | 90.74 | 91.11 | 89.35 | 90.47 | 282,516 | -0.46(-0.51%) |
Jan 23, 2019 | 89.24 | 90.94 | 88.98 | 90.93 | 528,943 | +2.22(+2.50%) |
Jan 22, 2019 | 88.95 | 90.46 | 88.19 | 88.71 | 319,708 | -0.41(-0.46%) |
Jan 18, 2019 | 88.11 | 89.67 | 87.42 | 89.12 | 447,095 | +1.61(+1.84%) |
Jan 17, 2019 | 84.88 | 88.12 | 84.88 | 87.50 | 389,375 | +2.33(+2.73%) |
Jan 16, 2019 | 85.35 | 85.95 | 84.58 | 85.18 | 303,652 | +0.69(+0.82%) |
Jan 15, 2019 | 83.85 | 85.48 | 83.85 | 84.49 | 208,634 | +0.81(+0.96%) |
Jan 14, 2019 | 83.68 | 84.51 | 83.17 | 83.68 | 228,071 | -0.58(-0.69%) |
Jan 11, 2019 | 83.91 | 84.58 | 83.55 | 84.27 | 207,446 | +0.19(+0.23%) |
Jan 10, 2019 | 82.53 | 84.10 | 82.18 | 84.07 | 250,482 | +1.02(+1.23%) |
Jan 09, 2019 | 82.74 | 83.57 | 81.77 | 83.05 | 403,730 | +0.96(+1.18%) |
Jan 08, 2019 | 80.88 | 82.16 | 79.61 | 82.09 | 257,763 | +2.10(+2.62%) |
Jan 07, 2019 | 81.90 | 81.90 | 79.61 | 79.99 | 396,514 | -1.93(-2.36%) |
Jan 04, 2019 | 79.72 | 82.70 | 78.49 | 81.92 | 345,970 | +3.40(+4.33%) |
Jan 03, 2019 | 80.73 | 81.19 | 78.12 | 78.52 | 251,665 | -2.89(-3.54%) |
Jan 02, 2019 | 81.74 | 82.18 | 79.74 | 81.41 | 444,976 | -1.22(-1.48%) |
Dec 31, 2018 | 81.47 | 83.49 | 81.06 | 82.63 | 365,743 | +1.55(+1.91%) |
Dec 28, 2018 | 81.96 | 82.55 | 80.65 | 81.08 | 239,987 | -0.50(-0.61%) |
Dec 27, 2018 | 79.52 | 81.64 | 78.49 | 81.57 | 310,217 | +0.50(+0.62%) |
Dec 26, 2018 | 77.63 | 81.14 | 77.22 | 81.07 | 281,132 | +3.66(+4.72%) |
Dec 24, 2018 | 77.58 | 78.50 | 76.67 | 77.42 | 182,702 | -0.72(-0.92%) |
Dec 21, 2018 | 79.60 | 79.99 | 77.77 | 78.13 | 850,463 | -1.50(-1.88%) |
Dec 20, 2018 | 80.73 | 81.27 | 78.65 | 79.63 | 439,976 | -1.64(-2.01%) |
Dec 19, 2018 | 82.17 | 83.88 | 80.73 | 81.27 | 517,577 | -0.71(-0.86%) |
Dec 18, 2018 | 82.81 | 83.73 | 81.67 | 81.97 | 335,788 | +0.03(+0.03%) |
Dec 17, 2018 | 83.28 | 83.77 | 80.40 | 81.95 | 477,544 | -1.55(-1.85%) |
Dec 14, 2018 | 85.06 | 86.00 | 82.97 | 83.50 | 379,189 | -2.35(-2.74%) |
Dec 13, 2018 | 86.26 | 86.54 | 84.81 | 85.85 | 339,290 | +0.08(+0.09%) |
Dec 12, 2018 | 86.47 | 87.33 | 85.68 | 85.77 | 301,100 | +0.71(+0.83%) |
Dec 11, 2018 | 85.70 | 86.32 | 84.06 | 85.06 | 336,500 | +0.62(+0.73%) |
Dec 10, 2018 | 83.40 | 85.11 | 82.92 | 84.44 | 371,505 | +1.21(+1.45%) |
Dec 07, 2018 | 85.64 | 86.20 | 82.54 | 83.23 | 378,279 | -2.28(-2.66%) |
Dec 06, 2018 | 85.31 | 86.21 | 82.83 | 85.51 | 533,200 | -1.10(-1.26%) |
Dec 04, 2018 | 90.53 | 91.24 | 86.33 | 86.61 | 464,103 | -4.44(-4.88%) |