Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.72 | 93.80 | 91.72 | 93.53 | 663,518 | +1.93(+2.10%) |
Feb 27, 2019 | 90.15 | 91.62 | 90.00 | 91.61 | 554,055 | +1.31(+1.45%) |
Feb 26, 2019 | 89.77 | 91.08 | 89.75 | 90.30 | 583,732 | +0.34(+0.37%) |
Feb 25, 2019 | 89.73 | 90.78 | 89.11 | 89.96 | 488,986 | +0.65(+0.73%) |
Feb 22, 2019 | 89.08 | 89.57 | 88.67 | 89.31 | 265,039 | +0.70(+0.79%) |
Feb 21, 2019 | 89.38 | 89.54 | 88.19 | 88.61 | 628,735 | -0.60(-0.67%) |
Feb 20, 2019 | 88.79 | 89.86 | 88.47 | 89.21 | 609,713 | +0.53(+0.60%) |
Feb 19, 2019 | 88.63 | 88.84 | 88.01 | 88.67 | 464,459 | +0.03(+0.03%) |
Feb 15, 2019 | 88.42 | 89.43 | 88.28 | 88.65 | 602,026 | +0.97(+1.11%) |
Feb 14, 2019 | 88.09 | 88.31 | 86.72 | 87.67 | 578,685 | -0.70(-0.80%) |
Feb 13, 2019 | 88.73 | 92.80 | 87.21 | 88.38 | 1,637,772 | -0.75(-0.84%) |
Feb 12, 2019 | 88.67 | 89.57 | 88.47 | 89.12 | 430,573 | +1.11(+1.26%) |
Feb 11, 2019 | 87.76 | 88.12 | 86.93 | 88.01 | 324,820 | +0.34(+0.39%) |
Feb 08, 2019 | 87.59 | 88.13 | 86.55 | 87.67 | 309,322 | -0.16(-0.19%) |
Feb 07, 2019 | 88.00 | 88.27 | 86.61 | 87.83 | 506,872 | -0.54(-0.61%) |
Feb 06, 2019 | 88.12 | 88.73 | 87.66 | 88.38 | 540,655 | -0.15(-0.17%) |
Feb 05, 2019 | 88.49 | 88.60 | 87.67 | 88.53 | 615,840 | +0.07(+0.08%) |
Feb 04, 2019 | 87.82 | 88.57 | 87.32 | 88.46 | 577,922 | +0.75(+0.85%) |
Feb 01, 2019 | 87.48 | 88.00 | 86.68 | 87.71 | 539,098 | +0.70(+0.81%) |
Jan 31, 2019 | 85.83 | 87.24 | 85.31 | 87.00 | 706,035 | +0.73(+0.85%) |
Jan 30, 2019 | 85.80 | 86.80 | 85.60 | 86.27 | 454,923 | +0.58(+0.67%) |
Jan 29, 2019 | 85.40 | 85.84 | 84.97 | 85.69 | 260,676 | +0.44(+0.52%) |
Jan 28, 2019 | 85.27 | 85.65 | 84.40 | 85.25 | 593,918 | -0.71(-0.83%) |
Jan 25, 2019 | 87.49 | 88.02 | 85.75 | 85.97 | 469,191 | -1.00(-1.15%) |
Jan 24, 2019 | 86.30 | 87.13 | 86.13 | 86.97 | 384,691 | +0.70(+0.81%) |
Jan 23, 2019 | 86.10 | 86.67 | 85.05 | 86.27 | 184,587 | +0.51(+0.60%) |
Jan 22, 2019 | 86.78 | 87.39 | 85.41 | 85.76 | 241,625 | -1.24(-1.42%) |
Jan 18, 2019 | 86.51 | 87.37 | 86.14 | 86.99 | 662,960 | +0.84(+0.97%) |
Jan 17, 2019 | 84.78 | 86.19 | 84.78 | 86.15 | 788,179 | +0.94(+1.10%) |
Jan 16, 2019 | 85.59 | 86.20 | 85.17 | 85.22 | 426,535 | -0.08(-0.10%) |
Jan 15, 2019 | 84.28 | 85.34 | 84.28 | 85.30 | 314,771 | +0.81(+0.96%) |
Jan 14, 2019 | 83.05 | 84.63 | 82.79 | 84.48 | 428,250 | +0.92(+1.10%) |
Jan 11, 2019 | 82.95 | 84.18 | 82.95 | 83.56 | 232,656 | +0.07(+0.09%) |
Jan 10, 2019 | 82.48 | 83.62 | 82.35 | 83.49 | 243,012 | +0.92(+1.11%) |
Jan 09, 2019 | 82.55 | 83.23 | 82.08 | 82.57 | 345,962 | +0.51(+0.62%) |
Jan 08, 2019 | 82.53 | 82.88 | 81.45 | 82.07 | 403,345 | +0.10(+0.12%) |
Jan 07, 2019 | 81.32 | 82.85 | 81.24 | 81.97 | 307,082 | +0.32(+0.40%) |
Jan 04, 2019 | 80.76 | 81.78 | 80.73 | 81.64 | 343,224 | +1.62(+2.02%) |
Jan 03, 2019 | 80.84 | 81.50 | 79.86 | 80.03 | 386,928 | -1.30(-1.60%) |
Jan 02, 2019 | 79.71 | 81.71 | 79.71 | 81.33 | 549,755 | +0.60(+0.74%) |
Dec 31, 2018 | 80.00 | 80.82 | 79.65 | 80.73 | 318,518 | +1.16(+1.45%) |
Dec 28, 2018 | 79.76 | 80.55 | 79.05 | 79.57 | 385,102 | +0.22(+0.27%) |
Dec 27, 2018 | 77.44 | 79.46 | 76.58 | 79.36 | 448,844 | +0.77(+0.98%) |
Dec 26, 2018 | 75.01 | 78.68 | 74.29 | 78.59 | 401,954 | +3.99(+5.35%) |
Dec 24, 2018 | 76.45 | 76.56 | 74.44 | 74.60 | 331,148 | -2.38(-3.10%) |
Dec 21, 2018 | 78.07 | 80.00 | 76.78 | 76.98 | 722,343 | -1.28(-1.64%) |
Dec 20, 2018 | 78.56 | 79.47 | 77.41 | 78.27 | 648,775 | -1.53(-1.91%) |
Dec 19, 2018 | 80.25 | 81.92 | 79.47 | 79.79 | 379,302 | -0.39(-0.48%) |
Dec 18, 2018 | 81.27 | 82.40 | 80.09 | 80.18 | 484,492 | -1.06(-1.30%) |
Dec 17, 2018 | 81.24 | 82.37 | 80.75 | 81.24 | 667,793 | -0.23(-0.29%) |
Dec 14, 2018 | 80.67 | 81.57 | 80.41 | 81.47 | 586,738 | +0.26(+0.32%) |
Dec 13, 2018 | 81.59 | 82.26 | 80.81 | 81.21 | 492,176 | -0.38(-0.46%) |
Dec 12, 2018 | 82.24 | 82.59 | 81.15 | 81.59 | 360,255 | +0.34(+0.42%) |
Dec 11, 2018 | 82.77 | 83.89 | 80.82 | 81.24 | 385,852 | -0.58(-0.71%) |
Dec 10, 2018 | 82.24 | 82.24 | 80.21 | 81.82 | 447,269 | -0.34(-0.42%) |
Dec 07, 2018 | 83.38 | 84.72 | 81.52 | 82.17 | 506,194 | -1.08(-1.30%) |
Dec 06, 2018 | 84.62 | 84.88 | 80.85 | 83.25 | 1,091,015 | -2.87(-3.33%) |
Dec 04, 2018 | 87.70 | 87.99 | 85.87 | 86.12 | 776,076 | -1.71(-1.94%) |