Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 101.58 | 103.36 | 101.23 | 102.37 | 47,751 | +0.79(+0.78%) |
Feb 27, 2019 | 100.07 | 102.38 | 100.02 | 101.58 | 58,389 | +1.22(+1.22%) |
Feb 26, 2019 | 100.58 | 102.49 | 100.07 | 100.36 | 90,353 | -0.45(-0.45%) |
Feb 25, 2019 | 101.92 | 103.05 | 100.21 | 100.81 | 53,292 | -0.96(-0.94%) |
Feb 22, 2019 | 102.31 | 102.31 | 100.93 | 101.77 | 70,500 | -0.91(-0.89%) |
Feb 21, 2019 | 102.40 | 103.36 | 101.81 | 102.68 | 52,584 | +0.30(+0.29%) |
Feb 20, 2019 | 104.35 | 104.46 | 101.99 | 102.38 | 52,344 | -2.08(-1.99%) |
Feb 19, 2019 | 105.46 | 105.84 | 103.90 | 104.46 | 48,971 | -0.69(-0.66%) |
Feb 15, 2019 | 104.78 | 105.37 | 103.50 | 105.15 | 64,000 | +0.72(+0.69%) |
Feb 14, 2019 | 104.60 | 105.66 | 104.00 | 104.43 | 42,889 | -0.11(-0.11%) |
Feb 13, 2019 | 104.71 | 105.03 | 103.49 | 104.54 | 97,193 | -0.21(-0.20%) |
Feb 12, 2019 | 104.94 | 106.35 | 103.66 | 104.75 | 107,170 | +0.47(+0.45%) |
Feb 11, 2019 | 99.72 | 106.94 | 99.72 | 104.28 | 181,167 | +5.32(+5.38%) |
Feb 08, 2019 | 96.24 | 100.52 | 96.24 | 98.96 | 179,000 | +2.70(+2.80%) |
Feb 07, 2019 | 94.92 | 96.93 | 93.25 | 96.26 | 122,604 | +2.98(+3.19%) |
Feb 06, 2019 | 94.61 | 94.98 | 92.33 | 93.28 | 42,992 | -1.12(-1.19%) |
Feb 05, 2019 | 95.00 | 95.06 | 94.26 | 94.40 | 63,613 | -0.47(-0.50%) |
Feb 04, 2019 | 93.34 | 95.07 | 93.34 | 94.87 | 35,611 | +0.53(+0.56%) |
Feb 01, 2019 | 95.00 | 95.00 | 93.73 | 94.34 | 31,800 | -0.80(-0.84%) |
Jan 31, 2019 | 93.73 | 95.46 | 92.05 | 95.14 | 49,084 | +1.61(+1.72%) |
Jan 30, 2019 | 93.03 | 94.98 | 93.03 | 93.53 | 91,156 | +0.28(+0.30%) |
Jan 29, 2019 | 92.56 | 95.00 | 92.14 | 93.25 | 30,769 | +0.41(+0.44%) |
Jan 28, 2019 | 91.34 | 93.92 | 90.51 | 92.84 | 47,179 | +0.60(+0.65%) |
Jan 25, 2019 | 92.23 | 93.60 | 90.83 | 92.24 | 24,300 | +0.19(+0.21%) |
Jan 24, 2019 | 92.23 | 92.82 | 90.92 | 92.05 | 27,453 | -0.54(-0.58%) |
Jan 23, 2019 | 91.93 | 93.63 | 90.03 | 92.59 | 41,447 | +0.48(+0.52%) |
Jan 22, 2019 | 93.35 | 95.47 | 91.33 | 92.11 | 33,892 | -1.73(-1.84%) |
Jan 18, 2019 | 92.57 | 95.55 | 90.00 | 93.84 | 61,800 | +1.49(+1.61%) |
Jan 17, 2019 | 90.81 | 92.99 | 90.03 | 92.35 | 48,348 | +0.75(+0.82%) |
Jan 16, 2019 | 91.29 | 93.04 | 91.26 | 91.60 | 58,574 | +0.33(+0.36%) |
Jan 15, 2019 | 90.96 | 93.62 | 90.40 | 91.27 | 27,722 | -0.54(-0.59%) |
Jan 14, 2019 | 94.62 | 94.62 | 91.53 | 91.81 | 29,253 | -2.81(-2.97%) |
Jan 11, 2019 | 95.82 | 95.82 | 93.73 | 94.62 | 64,500 | -0.31(-0.33%) |
Jan 10, 2019 | 94.48 | 95.00 | 93.89 | 94.93 | 84,806 | +0.41(+0.43%) |
Jan 09, 2019 | 92.75 | 95.28 | 92.75 | 94.52 | 61,256 | +2.08(+2.25%) |
Jan 08, 2019 | 91.05 | 93.69 | 91.05 | 92.44 | 68,947 | +1.80(+1.99%) |
Jan 07, 2019 | 87.14 | 91.24 | 87.12 | 90.64 | 58,000 | +3.23(+3.70%) |
Jan 04, 2019 | 87.53 | 90.00 | 86.97 | 87.41 | 137,800 | +0.69(+0.80%) |
Jan 03, 2019 | 85.68 | 87.76 | 85.68 | 86.72 | 51,706 | +0.75(+0.87%) |
Jan 02, 2019 | 83.64 | 87.00 | 83.64 | 85.97 | 83,168 | +1.33(+1.57%) |
Dec 31, 2018 | 85.12 | 86.50 | 83.66 | 84.64 | 86,900 | -0.09(-0.11%) |
Dec 28, 2018 | 85.90 | 87.64 | 84.73 | 84.73 | 69,300 | -1.25(-1.45%) |
Dec 27, 2018 | 83.92 | 86.60 | 83.30 | 85.98 | 92,613 | +1.02(+1.20%) |
Dec 26, 2018 | 80.13 | 85.06 | 78.37 | 84.96 | 142,816 | +5.11(+6.40%) |
Dec 24, 2018 | 77.66 | 80.91 | 77.66 | 79.85 | 49,200 | +1.60(+2.04%) |
Dec 21, 2018 | 80.07 | 82.00 | 76.93 | 78.25 | 148,900 | -1.88(-2.35%) |
Dec 20, 2018 | 81.23 | 82.11 | 77.58 | 80.13 | 108,058 | -0.88(-1.09%) |
Dec 19, 2018 | 85.04 | 86.65 | 80.41 | 81.01 | 90,865 | -3.99(-4.69%) |
Dec 18, 2018 | 86.83 | 87.06 | 85.00 | 85.00 | 58,963 | -1.01(-1.17%) |
Dec 17, 2018 | 87.63 | 88.09 | 86.01 | 86.01 | 43,146 | -2.33(-2.64%) |
Dec 14, 2018 | 90.46 | 90.47 | 87.75 | 88.34 | 44,000 | -2.19(-2.42%) |
Dec 13, 2018 | 90.98 | 91.64 | 90.27 | 90.53 | 45,503 | +0.80(+0.89%) |
Dec 12, 2018 | 88.79 | 90.75 | 88.79 | 89.73 | 50,880 | +1.25(+1.41%) |
Dec 11, 2018 | 89.77 | 91.15 | 87.57 | 88.48 | 39,520 | -0.98(-1.10%) |
Dec 10, 2018 | 88.22 | 90.00 | 86.71 | 89.46 | 53,212 | +1.16(+1.31%) |
Dec 07, 2018 | 91.26 | 91.92 | 85.77 | 88.30 | 105,003 | -3.13(-3.42%) |
Dec 06, 2018 | 91.81 | 93.36 | 91.17 | 91.43 | 69,517 | -1.15(-1.25%) |
Dec 04, 2018 | 91.14 | 92.69 | 91.00 | 92.58 | 75,803 | +1.40(+1.53%) |