Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.42 | 95.98 | 90.43 | 94.06 | 1,317,091 | +0.15(+0.16%) |
Feb 27, 2019 | 98.15 | 99.18 | 93.80 | 93.91 | 1,096,184 | -3.44(-3.53%) |
Feb 26, 2019 | 91.11 | 98.50 | 90.64 | 97.35 | 1,332,298 | +3.65(+3.90%) |
Feb 25, 2019 | 97.00 | 99.45 | 92.69 | 93.70 | 1,341,316 | -9.32(-9.05%) |
Feb 22, 2019 | 105.12 | 105.12 | 100.81 | 103.02 | 827,500 | -0.10(-0.10%) |
Feb 21, 2019 | 106.00 | 107.10 | 102.68 | 103.12 | 1,390,877 | -6.07(-5.56%) |
Feb 20, 2019 | 105.69 | 110.55 | 104.84 | 109.19 | 627,048 | +1.62(+1.51%) |
Feb 19, 2019 | 111.96 | 112.40 | 106.30 | 107.57 | 834,942 | -4.34(-3.88%) |
Feb 15, 2019 | 114.24 | 117.91 | 111.68 | 111.91 | 976,100 | -5.86(-4.98%) |
Feb 14, 2019 | 115.80 | 118.50 | 113.25 | 117.77 | 1,102,606 | +2.86(+2.49%) |
Feb 13, 2019 | 116.00 | 117.35 | 112.01 | 114.91 | 819,274 | +6.41(+5.91%) |
Feb 12, 2019 | 111.24 | 112.13 | 105.23 | 108.50 | 964,379 | -2.52(-2.27%) |
Feb 11, 2019 | 104.45 | 112.50 | 103.61 | 111.02 | 1,401,937 | -5.24(-4.51%) |
Feb 08, 2019 | 119.43 | 123.67 | 115.52 | 116.26 | 1,004,400 | -5.27(-4.34%) |
Feb 07, 2019 | 114.66 | 124.77 | 114.42 | 121.53 | 1,797,407 | +12.61(+11.58%) |
Feb 06, 2019 | 109.81 | 111.95 | 106.00 | 108.92 | 1,364,379 | +1.46(+1.36%) |
Feb 05, 2019 | 108.44 | 111.41 | 104.81 | 107.46 | 1,399,764 | -2.54(-2.31%) |
Feb 04, 2019 | 109.00 | 111.17 | 106.95 | 110.00 | 2,104,428 | +8.14(+7.99%) |
Feb 01, 2019 | 96.81 | 102.82 | 95.25 | 101.86 | 2,089,700 | +9.48(+10.26%) |
Jan 31, 2019 | 88.47 | 95.52 | 88.01 | 92.38 | 1,956,704 | +3.01(+3.37%) |
Jan 30, 2019 | 88.70 | 91.23 | 87.11 | 89.37 | 1,431,493 | +2.65(+3.06%) |
Jan 29, 2019 | 92.54 | 93.60 | 84.53 | 86.72 | 2,418,209 | -1.09(-1.24%) |
Jan 28, 2019 | 87.41 | 89.99 | 85.53 | 87.81 | 3,212,427 | +13.28(+17.82%) |
Jan 25, 2019 | 82.67 | 82.80 | 73.30 | 74.53 | 3,384,800 | -3.97(-5.06%) |
Jan 24, 2019 | 80.42 | 83.37 | 76.02 | 78.50 | 3,509,128 | -5.97(-7.07%) |
Jan 23, 2019 | 78.57 | 89.41 | 77.30 | 84.47 | 3,480,958 | +2.71(+3.31%) |
Jan 22, 2019 | 78.69 | 83.68 | 76.88 | 81.76 | 3,884,880 | +11.90(+17.03%) |
Jan 18, 2019 | 77.75 | 77.82 | 66.15 | 69.86 | 4,758,800 | -1.23(-1.73%) |
Jan 17, 2019 | 64.49 | 72.98 | 64.04 | 71.09 | 5,209,993 | -0.17(-0.24%) |
Jan 16, 2019 | 60.43 | 74.80 | 59.60 | 71.26 | 6,127,134 | +2.66(+3.88%) |
Jan 15, 2019 | 64.91 | 69.50 | 63.53 | 68.60 | 4,247,297 | +3.58(+5.51%) |
Jan 14, 2019 | 80.90 | 80.99 | 62.99 | 65.02 | 5,464,119 | -34.68(-34.78%) |
Jan 11, 2019 | 110.42 | 112.62 | 97.15 | 99.70 | 2,071,000 | -17.10(-14.64%) |
Jan 10, 2019 | 111.16 | 120.00 | 108.21 | 116.80 | 1,351,894 | +2.30(+2.01%) |
Jan 09, 2019 | 119.00 | 121.50 | 113.26 | 114.50 | 988,241 | -2.39(-2.04%) |
Jan 08, 2019 | 111.12 | 119.39 | 108.56 | 116.89 | 1,293,644 | -4.74(-3.90%) |
Jan 07, 2019 | 120.12 | 123.74 | 116.34 | 121.63 | 1,077,698 | +8.65(+7.66%) |
Jan 04, 2019 | 117.58 | 126.37 | 110.16 | 112.98 | 1,631,900 | -13.32(-10.55%) |
Jan 03, 2019 | 125.57 | 130.07 | 121.00 | 126.30 | 1,897,625 | +4.30(+3.52%) |
Jan 02, 2019 | 126.09 | 127.74 | 117.18 | 122.00 | 2,379,460 | +3.68(+3.11%) |
Dec 31, 2018 | 108.66 | 124.60 | 108.32 | 118.32 | 3,924,300 | +26.00(+28.16%) |
Dec 28, 2018 | 90.52 | 94.60 | 86.47 | 92.32 | 2,809,600 | +11.02(+13.55%) |
Dec 27, 2018 | 85.90 | 89.80 | 77.00 | 81.30 | 2,787,177 | -5.70(-6.55%) |
Dec 26, 2018 | 89.51 | 93.50 | 81.55 | 87.00 | 3,728,355 | +7.26(+9.10%) |
Dec 24, 2018 | 81.86 | 83.37 | 78.62 | 79.74 | 1,930,800 | +5.75(+7.77%) |
Dec 21, 2018 | 77.98 | 80.65 | 67.80 | 73.99 | 3,209,600 | -2.59(-3.38%) |
Dec 20, 2018 | 71.35 | 85.12 | 70.10 | 76.58 | 5,238,562 | -1.15(-1.48%) |
Dec 19, 2018 | 84.62 | 86.72 | 74.50 | 77.73 | 4,116,544 | +4.55(+6.22%) |
Dec 18, 2018 | 82.54 | 84.77 | 70.76 | 73.18 | 4,553,198 | -20.25(-21.67%) |
Dec 17, 2018 | 84.20 | 96.58 | 84.00 | 93.43 | 4,733,707 | +14.74(+18.73%) |
Dec 14, 2018 | 71.89 | 78.69 | 71.37 | 78.69 | 4,588,500 | +14.84(+23.24%) |
Dec 13, 2018 | 57.37 | 65.79 | 56.29 | 63.85 | 5,003,140 | -0.80(-1.24%) |
Dec 12, 2018 | 61.64 | 65.64 | 59.29 | 64.65 | 4,156,116 | +9.03(+16.24%) |
Dec 11, 2018 | 52.85 | 56.02 | 52.50 | 55.62 | 4,131,822 | +4.19(+8.15%) |
Dec 10, 2018 | 51.90 | 53.59 | 46.15 | 51.43 | 5,906,654 | +0.60(+1.18%) |
Dec 07, 2018 | 55.46 | 55.64 | 48.55 | 50.83 | 5,997,800 | -5.51(-9.78%) |
Dec 06, 2018 | 58.63 | 60.00 | 55.61 | 56.34 | 3,450,297 | +3.94(+7.52%) |
Dec 04, 2018 | 51.00 | 53.93 | 49.61 | 52.40 | 5,406,400 | -5.65(-9.73%) |