Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.58 | 108.16 | 105.83 | 106.53 | 173,843 | -0.26(-0.24%) |
Mar 28, 2019 | 107.98 | 109.62 | 106.42 | 106.79 | 158,638 | -0.38(-0.35%) |
Mar 27, 2019 | 110.44 | 110.44 | 105.62 | 107.17 | 329,980 | -2.79(-2.54%) |
Mar 26, 2019 | 108.95 | 110.65 | 107.61 | 109.96 | 255,944 | +1.89(+1.74%) |
Mar 25, 2019 | 104.49 | 108.94 | 104.20 | 108.07 | 247,000 | +3.75(+3.59%) |
Mar 22, 2019 | 109.21 | 109.75 | 102.49 | 104.33 | 256,509 | -5.21(-4.75%) |
Mar 21, 2019 | 109.59 | 111.08 | 108.28 | 109.53 | 221,623 | +0.11(+0.10%) |
Mar 20, 2019 | 111.79 | 112.08 | 108.76 | 109.43 | 172,910 | -2.74(-2.44%) |
Mar 19, 2019 | 112.77 | 113.80 | 110.64 | 112.17 | 232,863 | -0.23(-0.21%) |
Mar 18, 2019 | 113.07 | 113.07 | 109.56 | 112.40 | 244,983 | -0.79(-0.70%) |
Mar 15, 2019 | 110.70 | 113.87 | 110.49 | 113.19 | 354,656 | +2.80(+2.53%) |
Mar 14, 2019 | 112.86 | 113.50 | 110.12 | 110.39 | 207,928 | -2.45(-2.17%) |
Mar 13, 2019 | 112.99 | 113.76 | 111.34 | 112.84 | 181,512 | +0.22(+0.20%) |
Mar 12, 2019 | 112.41 | 113.26 | 110.26 | 112.62 | 237,765 | +0.22(+0.20%) |
Mar 11, 2019 | 109.25 | 112.50 | 108.94 | 112.39 | 233,182 | +3.22(+2.95%) |
Mar 08, 2019 | 106.54 | 109.78 | 104.50 | 109.17 | 233,507 | +1.84(+1.71%) |
Mar 07, 2019 | 108.41 | 111.65 | 106.86 | 107.33 | 250,555 | -0.67(-0.62%) |
Mar 06, 2019 | 110.62 | 111.06 | 107.28 | 108.01 | 212,939 | -2.25(-2.04%) |
Mar 05, 2019 | 107.01 | 110.96 | 106.67 | 110.26 | 367,451 | +3.38(+3.16%) |
Mar 04, 2019 | 106.06 | 109.59 | 105.86 | 106.88 | 404,439 | +1.75(+1.67%) |
Mar 01, 2019 | 106.06 | 108.54 | 104.54 | 105.13 | 356,102 | -0.69(-0.65%) |
Feb 28, 2019 | 107.95 | 110.98 | 104.53 | 105.81 | 605,743 | -1.06(-0.99%) |
Feb 27, 2019 | 117.08 | 119.67 | 102.14 | 106.87 | 1,146,086 | -2.51(-2.29%) |
Feb 26, 2019 | 105.70 | 111.02 | 105.38 | 109.38 | 511,197 | +3.47(+3.28%) |
Feb 25, 2019 | 107.95 | 108.66 | 104.95 | 105.91 | 404,328 | -1.29(-1.20%) |
Feb 22, 2019 | 105.04 | 108.16 | 104.92 | 107.19 | 244,225 | +2.13(+2.03%) |
Feb 21, 2019 | 108.63 | 108.96 | 104.22 | 105.06 | 208,730 | -3.79(-3.48%) |
Feb 20, 2019 | 108.21 | 109.77 | 108.04 | 108.85 | 260,442 | +0.37(+0.34%) |
Feb 19, 2019 | 110.01 | 110.36 | 106.68 | 108.48 | 346,081 | -1.81(-1.64%) |
Feb 15, 2019 | 110.39 | 112.01 | 109.68 | 110.29 | 208,940 | +0.82(+0.75%) |
Feb 14, 2019 | 108.69 | 110.69 | 108.69 | 109.47 | 342,975 | +0.24(+0.22%) |
Feb 13, 2019 | 111.39 | 111.89 | 107.58 | 109.23 | 289,907 | -1.03(-0.93%) |
Feb 12, 2019 | 110.31 | 112.95 | 109.57 | 110.26 | 324,991 | +0.53(+0.48%) |
Feb 11, 2019 | 107.42 | 109.82 | 106.50 | 109.73 | 231,592 | +2.36(+2.20%) |
Feb 08, 2019 | 105.03 | 107.61 | 104.21 | 107.37 | 285,050 | +1.85(+1.76%) |
Feb 07, 2019 | 104.13 | 105.84 | 103.47 | 105.52 | 250,513 | -0.16(-0.15%) |
Feb 06, 2019 | 106.29 | 107.10 | 104.39 | 105.67 | 367,746 | -1.09(-1.02%) |
Feb 05, 2019 | 106.31 | 109.42 | 106.06 | 106.76 | 292,001 | +0.91(+0.85%) |
Feb 04, 2019 | 103.47 | 106.09 | 103.47 | 105.86 | 245,252 | +2.75(+2.67%) |
Feb 01, 2019 | 106.02 | 106.06 | 100.78 | 103.11 | 258,556 | -2.55(-2.41%) |
Jan 31, 2019 | 103.63 | 106.11 | 102.34 | 105.66 | 214,839 | +1.82(+1.75%) |
Jan 30, 2019 | 102.45 | 104.62 | 100.83 | 103.84 | 237,692 | +1.73(+1.70%) |
Jan 29, 2019 | 102.01 | 102.50 | 99.72 | 102.10 | 210,467 | +0.08(+0.08%) |
Jan 28, 2019 | 102.19 | 104.16 | 100.62 | 102.02 | 210,908 | -0.80(-0.78%) |
Jan 25, 2019 | 101.31 | 102.95 | 99.84 | 102.82 | 359,233 | +1.50(+1.48%) |
Jan 24, 2019 | 101.26 | 103.54 | 100.16 | 101.31 | 225,837 | -0.41(-0.40%) |
Jan 23, 2019 | 100.53 | 102.04 | 99.02 | 101.72 | 278,727 | +1.68(+1.68%) |
Jan 22, 2019 | 100.48 | 103.12 | 97.90 | 100.04 | 359,477 | -1.44(-1.42%) |
Jan 18, 2019 | 100.22 | 104.16 | 99.89 | 101.48 | 561,188 | +1.59(+1.59%) |
Jan 17, 2019 | 97.98 | 101.82 | 97.64 | 99.89 | 367,932 | +1.02(+1.03%) |
Jan 16, 2019 | 95.46 | 99.31 | 95.46 | 98.87 | 423,247 | +2.80(+2.91%) |
Jan 15, 2019 | 90.20 | 97.29 | 90.20 | 96.07 | 480,704 | +5.74(+6.35%) |
Jan 14, 2019 | 92.40 | 94.89 | 90.25 | 90.34 | 289,619 | -2.51(-2.70%) |
Jan 11, 2019 | 89.66 | 94.97 | 89.27 | 92.84 | 419,928 | +2.18(+2.40%) |
Jan 10, 2019 | 90.99 | 92.57 | 89.02 | 90.67 | 387,846 | -1.28(-1.39%) |
Jan 09, 2019 | 90.13 | 94.71 | 90.03 | 91.95 | 622,631 | +2.90(+3.25%) |
Jan 08, 2019 | 105.36 | 105.36 | 88.28 | 89.05 | 1,100,489 | -15.23(-14.60%) |
Jan 07, 2019 | 109.78 | 109.78 | 102.68 | 104.28 | 341,317 | -4.58(-4.20%) |
Jan 04, 2019 | 102.77 | 108.95 | 102.61 | 108.85 | 487,608 | +7.29(+7.18%) |
Jan 03, 2019 | 104.37 | 104.37 | 99.93 | 101.56 | 171,032 | -3.59(-3.41%) |