Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.73 | 108.88 | 106.47 | 108.09 | 51,200 | +1.48(+1.39%) |
Mar 28, 2019 | 107.13 | 107.39 | 105.97 | 106.61 | 67,030 | +0.07(+0.07%) |
Mar 27, 2019 | 107.03 | 107.79 | 105.70 | 106.54 | 50,589 | -0.79(-0.74%) |
Mar 26, 2019 | 107.22 | 108.74 | 106.43 | 107.33 | 58,561 | +0.62(+0.58%) |
Mar 25, 2019 | 107.96 | 108.40 | 105.58 | 106.71 | 89,366 | -1.00(-0.93%) |
Mar 22, 2019 | 107.04 | 108.59 | 106.97 | 107.71 | 70,900 | -0.12(-0.11%) |
Mar 21, 2019 | 107.38 | 109.00 | 107.15 | 107.83 | 51,816 | +0.27(+0.25%) |
Mar 20, 2019 | 107.50 | 108.57 | 106.75 | 107.56 | 96,550 | +0.17(+0.16%) |
Mar 19, 2019 | 107.50 | 107.87 | 107.00 | 107.39 | 112,870 | -0.10(-0.09%) |
Mar 18, 2019 | 107.50 | 107.50 | 106.18 | 107.49 | 56,002 | +0.00(+0.00%) |
Mar 15, 2019 | 106.55 | 107.52 | 105.84 | 107.49 | 131,900 | +1.00(+0.94%) |
Mar 14, 2019 | 105.27 | 107.50 | 104.58 | 106.49 | 71,206 | +1.30(+1.24%) |
Mar 13, 2019 | 105.74 | 106.44 | 104.09 | 105.19 | 92,563 | -0.24(-0.23%) |
Mar 12, 2019 | 104.71 | 105.60 | 104.26 | 105.43 | 31,897 | +0.41(+0.39%) |
Mar 11, 2019 | 103.51 | 106.06 | 103.51 | 105.02 | 49,759 | +1.37(+1.32%) |
Mar 08, 2019 | 102.44 | 104.85 | 102.23 | 103.65 | 52,700 | +0.88(+0.86%) |
Mar 07, 2019 | 103.86 | 106.23 | 102.00 | 102.77 | 62,619 | -1.56(-1.50%) |
Mar 06, 2019 | 106.42 | 106.72 | 104.15 | 104.33 | 83,122 | -2.49(-2.33%) |
Mar 05, 2019 | 105.10 | 107.80 | 104.85 | 106.82 | 76,962 | +2.00(+1.91%) |
Mar 04, 2019 | 104.46 | 106.15 | 104.46 | 104.82 | 40,933 | +0.37(+0.35%) |
Mar 01, 2019 | 102.32 | 105.88 | 102.32 | 104.45 | 72,200 | +2.08(+2.03%) |
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%) |