Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.94 | 106.04 | 105.75 | 106.00 | 10,781 | +0.63(+0.60%) |
Mar 28, 2019 | 105.31 | 105.46 | 104.95 | 105.37 | 4,312 | +0.20(+0.19%) |
Mar 27, 2019 | 105.59 | 105.59 | 104.68 | 105.17 | 6,108 | -0.34(-0.32%) |
Mar 26, 2019 | 105.84 | 105.96 | 105.30 | 105.51 | 19,217 | +0.62(+0.59%) |
Mar 25, 2019 | 104.83 | 105.02 | 104.55 | 104.89 | 6,450 | -0.16(-0.15%) |
Mar 22, 2019 | 106.25 | 106.25 | 105.05 | 105.05 | 7,261 | -1.94(-1.82%) |
Mar 21, 2019 | 105.94 | 107.16 | 105.94 | 106.99 | 8,613 | +0.55(+0.52%) |
Mar 20, 2019 | 106.25 | 106.85 | 106.10 | 106.44 | 5,485 | +0.06(+0.05%) |
Mar 19, 2019 | 106.75 | 106.99 | 106.39 | 106.39 | 13,555 | -0.01(-0.01%) |
Mar 18, 2019 | 106.14 | 106.41 | 106.07 | 106.40 | 5,856 | +0.45(+0.43%) |
Mar 15, 2019 | 105.65 | 106.14 | 105.65 | 105.94 | 12,652 | +0.78(+0.75%) |
Mar 14, 2019 | 105.18 | 105.35 | 104.84 | 105.16 | 7,136 | -0.12(-0.11%) |
Mar 13, 2019 | 105.15 | 105.53 | 105.15 | 105.28 | 8,414 | +0.67(+0.64%) |
Mar 12, 2019 | 104.75 | 104.79 | 104.61 | 104.61 | 8,738 | +0.37(+0.36%) |
Mar 11, 2019 | 103.14 | 104.24 | 103.14 | 104.24 | 6,435 | +1.28(+1.24%) |
Mar 08, 2019 | 102.45 | 102.96 | 102.42 | 102.96 | 6,491 | -0.12(-0.12%) |
Mar 07, 2019 | 103.40 | 103.64 | 102.96 | 103.08 | 12,057 | -1.27(-1.22%) |
Mar 06, 2019 | 104.87 | 104.87 | 104.26 | 104.35 | 5,304 | -0.59(-0.56%) |
Mar 05, 2019 | 104.57 | 105.02 | 104.57 | 104.94 | 11,697 | +0.39(+0.37%) |
Mar 04, 2019 | 105.43 | 105.43 | 104.01 | 104.55 | 9,028 | -0.65(-0.62%) |
Mar 01, 2019 | 105.39 | 105.41 | 104.83 | 105.21 | 6,161 | +0.74(+0.70%) |
Feb 28, 2019 | 104.59 | 104.87 | 104.47 | 104.47 | 9,811 | -0.40(-0.38%) |
Feb 27, 2019 | 104.77 | 105.08 | 104.59 | 104.87 | 7,756 | -0.39(-0.37%) |
Feb 26, 2019 | 104.78 | 105.40 | 104.78 | 105.25 | 12,189 | +0.55(+0.52%) |
Feb 25, 2019 | 105.42 | 105.42 | 104.05 | 104.71 | 56,993 | -0.03(-0.03%) |
Feb 22, 2019 | 104.36 | 104.85 | 104.36 | 104.74 | 7,481 | +0.66(+0.64%) |
Feb 21, 2019 | 104.38 | 104.38 | 103.84 | 104.08 | 23,752 | -0.48(-0.46%) |
Feb 20, 2019 | 104.19 | 104.82 | 104.19 | 104.55 | 14,858 | +0.44(+0.42%) |
Feb 19, 2019 | 103.54 | 104.33 | 103.54 | 104.12 | 59,974 | +0.50(+0.48%) |
Feb 15, 2019 | 103.57 | 103.78 | 103.57 | 103.62 | 18,703 | +0.84(+0.81%) |
Feb 14, 2019 | 102.50 | 103.14 | 102.25 | 102.78 | 4,898 | -0.06(-0.06%) |
Feb 13, 2019 | 103.16 | 103.34 | 102.75 | 102.84 | 7,589 | +0.02(+0.02%) |
Feb 12, 2019 | 102.34 | 102.96 | 102.34 | 102.82 | 6,215 | +1.37(+1.35%) |
Feb 11, 2019 | 101.78 | 101.78 | 101.38 | 101.45 | 5,126 | +0.00(+0.00%) |
Feb 08, 2019 | 101.24 | 101.56 | 101.18 | 101.45 | 3,630 | -0.28(-0.27%) |
Feb 07, 2019 | 102.08 | 102.31 | 100.72 | 101.73 | 8,616 | -1.06(-1.03%) |
Feb 06, 2019 | 102.86 | 103.12 | 102.78 | 102.79 | 7,952 | -0.39(-0.38%) |
Feb 05, 2019 | 102.74 | 103.34 | 102.74 | 103.18 | 6,078 | +0.75(+0.74%) |
Feb 04, 2019 | 101.88 | 102.50 | 101.73 | 102.43 | 8,482 | +0.47(+0.46%) |
Feb 01, 2019 | 102.04 | 102.31 | 101.77 | 101.96 | 6,601 | -0.13(-0.13%) |
Jan 31, 2019 | 101.35 | 102.21 | 101.35 | 102.10 | 10,228 | +0.62(+0.61%) |
Jan 30, 2019 | 100.43 | 101.53 | 100.38 | 101.47 | 8,449 | +1.33(+1.33%) |
Jan 29, 2019 | 100.03 | 100.30 | 99.82 | 100.15 | 21,523 | +0.26(+0.26%) |
Jan 28, 2019 | 99.59 | 99.93 | 99.31 | 99.88 | 18,016 | -0.69(-0.69%) |
Jan 25, 2019 | 100.32 | 101.14 | 100.32 | 100.57 | 20,243 | +0.90(+0.90%) |
Jan 24, 2019 | 99.43 | 99.84 | 99.30 | 99.67 | 3,415 | +0.36(+0.37%) |
Jan 23, 2019 | 99.62 | 99.65 | 98.75 | 99.31 | 44,926 | +0.46(+0.46%) |
Jan 22, 2019 | 99.78 | 99.78 | 98.72 | 98.85 | 25,332 | -1.53(-1.52%) |
Jan 18, 2019 | 100.13 | 100.50 | 100.13 | 100.38 | 11,332 | +1.20(+1.21%) |
Jan 17, 2019 | 98.71 | 99.19 | 98.38 | 99.19 | 37,306 | +0.41(+0.41%) |
Jan 16, 2019 | 98.73 | 99.13 | 98.65 | 98.78 | 19,047 | +0.37(+0.37%) |
Jan 15, 2019 | 97.76 | 98.50 | 97.76 | 98.41 | 22,708 | +0.76(+0.78%) |
Jan 14, 2019 | 97.46 | 97.75 | 97.37 | 97.65 | 46,451 | -0.24(-0.24%) |
Jan 11, 2019 | 97.48 | 97.93 | 97.44 | 97.88 | 7,261 | -0.11(-0.12%) |
Jan 10, 2019 | 97.16 | 98.00 | 97.15 | 98.00 | 5,338 | +0.49(+0.50%) |
Jan 09, 2019 | 97.33 | 98.00 | 97.27 | 97.51 | 1,382,730 | +0.74(+0.76%) |
Jan 08, 2019 | 96.58 | 96.97 | 96.17 | 96.77 | 8,537 | +0.75(+0.79%) |
Jan 07, 2019 | 95.22 | 96.48 | 94.60 | 96.02 | 18,592 | +0.71(+0.74%) |
Jan 04, 2019 | 93.54 | 95.50 | 93.54 | 95.31 | 31,795 | +2.97(+3.22%) |
Jan 03, 2019 | 93.46 | 93.46 | 92.25 | 92.34 | 13,090 | -1.71(-1.82%) |