Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 105.50 | 106.14 | 104.44 | 105.29 | 580,711 | -0.27(-0.26%) |
Feb 27, 2019 | 105.13 | 105.94 | 104.50 | 105.56 | 327,973 | +0.20(+0.19%) |
Feb 26, 2019 | 105.20 | 106.36 | 104.35 | 105.36 | 615,024 | -0.29(-0.27%) |
Feb 25, 2019 | 106.65 | 106.96 | 105.33 | 105.65 | 452,092 | -0.29(-0.27%) |
Feb 22, 2019 | 104.87 | 106.43 | 104.57 | 105.94 | 519,200 | +1.85(+1.78%) |
Feb 21, 2019 | 102.63 | 104.47 | 101.78 | 104.09 | 1,194,865 | +0.19(+0.18%) |
Feb 20, 2019 | 104.59 | 104.86 | 102.76 | 103.90 | 1,035,081 | -0.10(-0.10%) |
Feb 19, 2019 | 104.31 | 105.69 | 103.59 | 104.00 | 799,929 | -0.67(-0.64%) |
Feb 15, 2019 | 104.44 | 104.90 | 103.02 | 104.67 | 661,700 | +0.83(+0.80%) |
Feb 14, 2019 | 102.40 | 104.36 | 101.10 | 103.84 | 1,003,369 | +0.73(+0.71%) |
Feb 13, 2019 | 105.88 | 106.65 | 102.44 | 103.11 | 834,937 | -2.80(-2.64%) |
Feb 12, 2019 | 109.25 | 109.84 | 104.50 | 105.91 | 2,763,900 | +6.04(+6.05%) |
Feb 11, 2019 | 101.90 | 103.49 | 99.52 | 99.87 | 1,802,731 | -1.03(-1.02%) |
Feb 08, 2019 | 95.73 | 101.07 | 95.33 | 100.90 | 1,260,400 | +3.94(+4.06%) |
Feb 07, 2019 | 94.88 | 97.11 | 94.23 | 96.96 | 841,494 | +0.57(+0.59%) |
Feb 06, 2019 | 96.95 | 97.31 | 95.18 | 96.39 | 876,361 | -0.09(-0.09%) |
Feb 05, 2019 | 96.74 | 97.40 | 95.85 | 96.48 | 886,152 | +0.42(+0.44%) |
Feb 04, 2019 | 94.73 | 96.83 | 94.31 | 96.06 | 889,220 | +1.64(+1.74%) |
Feb 01, 2019 | 92.53 | 94.57 | 91.67 | 94.42 | 685,700 | +1.98(+2.14%) |
Jan 31, 2019 | 89.47 | 92.97 | 89.02 | 92.44 | 749,093 | +3.13(+3.50%) |
Jan 30, 2019 | 88.06 | 89.61 | 87.01 | 89.31 | 461,591 | +2.64(+3.05%) |
Jan 29, 2019 | 88.50 | 89.00 | 86.46 | 86.67 | 493,781 | -2.00(-2.26%) |
Jan 28, 2019 | 89.77 | 89.97 | 88.24 | 88.67 | 428,150 | -2.83(-3.09%) |
Jan 25, 2019 | 90.30 | 91.92 | 89.67 | 91.50 | 695,000 | +2.23(+2.50%) |
Jan 24, 2019 | 89.26 | 90.27 | 88.25 | 89.27 | 627,330 | +0.49(+0.55%) |
Jan 23, 2019 | 89.83 | 91.36 | 88.33 | 88.78 | 414,937 | +0.00(+0.00%) |
Jan 22, 2019 | 90.26 | 90.98 | 87.65 | 88.78 | 527,136 | -2.47(-2.71%) |
Jan 18, 2019 | 89.43 | 92.25 | 89.19 | 91.25 | 799,900 | +3.11(+3.53%) |
Jan 17, 2019 | 87.12 | 88.58 | 86.23 | 88.14 | 663,965 | +1.04(+1.19%) |
Jan 16, 2019 | 87.33 | 88.70 | 85.93 | 87.10 | 600,177 | +0.04(+0.05%) |
Jan 15, 2019 | 85.10 | 87.38 | 85.10 | 87.06 | 376,718 | +2.11(+2.48%) |
Jan 14, 2019 | 86.10 | 86.10 | 83.53 | 84.95 | 845,845 | -1.96(-2.26%) |
Jan 11, 2019 | 86.42 | 88.25 | 85.71 | 86.91 | 724,700 | -0.27(-0.31%) |
Jan 10, 2019 | 86.14 | 88.15 | 85.28 | 87.18 | 707,490 | -0.22(-0.25%) |
Jan 09, 2019 | 89.43 | 89.50 | 87.21 | 87.40 | 483,864 | -0.97(-1.10%) |
Jan 08, 2019 | 87.55 | 88.62 | 85.71 | 88.37 | 570,396 | +1.76(+2.03%) |
Jan 07, 2019 | 83.13 | 87.89 | 82.94 | 86.61 | 972,040 | +4.44(+5.40%) |
Jan 04, 2019 | 79.92 | 83.20 | 79.01 | 82.17 | 834,300 | +3.75(+4.78%) |
Jan 03, 2019 | 79.26 | 80.56 | 77.80 | 78.42 | 557,656 | -2.56(-3.16%) |
Jan 02, 2019 | 80.00 | 81.65 | 77.40 | 80.98 | 674,772 | -1.46(-1.77%) |
Dec 31, 2018 | 80.66 | 82.45 | 80.14 | 82.44 | 777,300 | +3.02(+3.80%) |
Dec 28, 2018 | 79.13 | 81.39 | 77.32 | 79.42 | 787,200 | +0.72(+0.91%) |
Dec 27, 2018 | 75.61 | 78.72 | 74.33 | 78.70 | 693,519 | +1.01(+1.30%) |
Dec 26, 2018 | 71.05 | 77.98 | 71.05 | 77.69 | 959,634 | +7.28(+10.34%) |
Dec 24, 2018 | 70.59 | 72.50 | 69.84 | 70.41 | 420,400 | -1.10(-1.54%) |
Dec 21, 2018 | 75.14 | 75.65 | 70.99 | 71.51 | 1,056,500 | -3.38(-4.51%) |
Dec 20, 2018 | 80.05 | 80.67 | 71.92 | 74.89 | 1,240,168 | -5.46(-6.80%) |
Dec 19, 2018 | 80.10 | 83.84 | 79.38 | 80.35 | 910,478 | +0.27(+0.34%) |
Dec 18, 2018 | 79.02 | 81.63 | 78.76 | 80.08 | 1,568,119 | +2.59(+3.34%) |
Dec 17, 2018 | 81.32 | 81.81 | 77.11 | 77.49 | 774,842 | -4.98(-6.04%) |
Dec 14, 2018 | 83.40 | 85.53 | 81.51 | 82.47 | 889,900 | -2.70(-3.17%) |
Dec 13, 2018 | 86.96 | 86.96 | 84.47 | 85.17 | 606,606 | -1.42(-1.64%) |
Dec 12, 2018 | 86.65 | 88.66 | 85.97 | 86.59 | 1,162,881 | +1.33(+1.56%) |
Dec 11, 2018 | 85.00 | 86.27 | 83.91 | 85.26 | 1,620,770 | +1.76(+2.11%) |
Dec 10, 2018 | 79.21 | 83.68 | 79.21 | 83.50 | 947,049 | +3.72(+4.66%) |
Dec 07, 2018 | 81.69 | 83.01 | 77.93 | 79.78 | 791,700 | -2.52(-3.06%) |
Dec 06, 2018 | 77.32 | 82.59 | 76.69 | 82.30 | 748,626 | +1.91(+2.38%) |
Dec 04, 2018 | 83.10 | 84.85 | 80.07 | 80.39 | 693,900 | -4.13(-4.89%) |