Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 109.60 | 111.13 | 108.64 | 109.77 | 820,963 | +0.18(+0.16%) |
Feb 27, 2019 | 106.94 | 109.82 | 106.72 | 109.59 | 779,932 | +2.87(+2.69%) |
Feb 26, 2019 | 106.60 | 107.95 | 106.10 | 106.72 | 803,628 | -0.43(-0.40%) |
Feb 25, 2019 | 106.95 | 108.44 | 105.62 | 107.15 | 773,651 | +1.26(+1.19%) |
Feb 22, 2019 | 104.74 | 106.77 | 103.48 | 105.89 | 1,168,000 | +1.80(+1.73%) |
Feb 21, 2019 | 101.85 | 104.75 | 100.36 | 104.09 | 897,427 | +2.24(+2.20%) |
Feb 20, 2019 | 102.28 | 104.31 | 100.83 | 101.85 | 1,065,815 | +0.04(+0.04%) |
Feb 19, 2019 | 99.59 | 102.06 | 99.20 | 101.81 | 1,223,680 | +0.76(+0.75%) |
Feb 15, 2019 | 102.34 | 103.39 | 100.32 | 101.05 | 1,713,500 | -3.01(-2.89%) |
Feb 14, 2019 | 100.77 | 105.00 | 96.60 | 104.06 | 5,506,079 | +17.68(+20.47%) |
Feb 13, 2019 | 87.79 | 88.24 | 85.91 | 86.38 | 1,068,923 | -1.10(-1.26%) |
Feb 12, 2019 | 89.76 | 90.00 | 87.25 | 87.48 | 919,601 | -1.76(-1.97%) |
Feb 11, 2019 | 90.64 | 91.49 | 88.31 | 89.24 | 558,814 | +0.27(+0.30%) |
Feb 08, 2019 | 85.92 | 89.20 | 85.48 | 88.97 | 704,100 | +2.08(+2.39%) |
Feb 07, 2019 | 86.71 | 87.22 | 83.01 | 86.89 | 675,093 | -1.05(-1.19%) |
Feb 06, 2019 | 89.63 | 89.73 | 86.86 | 87.94 | 828,474 | -1.66(-1.85%) |
Feb 05, 2019 | 88.57 | 90.73 | 88.57 | 89.60 | 715,053 | +1.16(+1.31%) |
Feb 04, 2019 | 89.06 | 89.18 | 87.63 | 88.44 | 648,899 | -0.04(-0.05%) |
Feb 01, 2019 | 87.64 | 89.07 | 87.30 | 88.48 | 867,100 | +0.72(+0.82%) |
Jan 31, 2019 | 87.40 | 88.94 | 86.75 | 87.76 | 967,401 | +0.88(+1.01%) |
Jan 30, 2019 | 84.20 | 87.00 | 83.51 | 86.88 | 1,163,502 | +3.35(+4.01%) |
Jan 29, 2019 | 84.78 | 85.85 | 83.10 | 83.53 | 1,376,333 | -0.60(-0.71%) |
Jan 28, 2019 | 79.63 | 84.85 | 78.78 | 84.13 | 1,772,371 | +3.98(+4.97%) |
Jan 25, 2019 | 78.00 | 80.63 | 77.43 | 80.15 | 708,400 | +2.71(+3.50%) |
Jan 24, 2019 | 76.86 | 77.92 | 76.02 | 77.44 | 483,858 | +0.44(+0.57%) |
Jan 23, 2019 | 76.51 | 78.22 | 76.19 | 77.00 | 406,187 | +1.37(+1.81%) |
Jan 22, 2019 | 78.20 | 78.87 | 74.86 | 75.63 | 933,576 | -2.89(-3.68%) |
Jan 18, 2019 | 78.83 | 79.85 | 77.67 | 78.52 | 1,004,900 | +0.52(+0.67%) |
Jan 17, 2019 | 77.35 | 78.76 | 76.46 | 78.00 | 741,001 | +0.78(+1.01%) |
Jan 16, 2019 | 80.75 | 81.88 | 77.17 | 77.22 | 914,486 | -2.41(-3.03%) |
Jan 15, 2019 | 76.87 | 81.22 | 76.65 | 79.63 | 988,974 | +2.55(+3.31%) |
Jan 14, 2019 | 77.55 | 77.92 | 76.14 | 77.08 | 421,983 | -0.84(-1.08%) |
Jan 11, 2019 | 78.49 | 78.62 | 77.04 | 77.92 | 370,600 | -0.66(-0.84%) |
Jan 10, 2019 | 76.71 | 78.73 | 75.33 | 78.58 | 701,656 | +1.26(+1.63%) |
Jan 09, 2019 | 77.78 | 78.18 | 75.77 | 77.32 | 778,396 | -0.41(-0.53%) |
Jan 08, 2019 | 73.74 | 77.79 | 73.74 | 77.73 | 924,300 | +4.95(+6.80%) |
Jan 07, 2019 | 69.82 | 73.39 | 69.56 | 72.78 | 575,913 | +3.36(+4.84%) |
Jan 04, 2019 | 69.94 | 71.58 | 69.25 | 69.42 | 812,300 | -0.49(-0.70%) |
Jan 03, 2019 | 72.00 | 72.62 | 69.15 | 69.91 | 434,797 | -3.33(-4.55%) |
Jan 02, 2019 | 72.90 | 74.35 | 71.85 | 73.24 | 419,150 | -0.90(-1.21%) |
Dec 31, 2018 | 74.42 | 74.79 | 73.01 | 74.14 | 368,000 | +0.87(+1.19%) |
Dec 28, 2018 | 73.20 | 74.67 | 71.35 | 73.27 | 562,600 | +0.82(+1.13%) |
Dec 27, 2018 | 69.05 | 72.48 | 68.55 | 72.45 | 458,019 | +2.49(+3.56%) |
Dec 26, 2018 | 66.68 | 69.96 | 66.68 | 69.96 | 461,923 | +3.78(+5.71%) |
Dec 24, 2018 | 67.01 | 68.27 | 65.90 | 66.18 | 241,200 | -1.37(-2.03%) |
Dec 21, 2018 | 71.67 | 71.90 | 67.02 | 67.55 | 793,800 | -1.82(-2.62%) |
Dec 20, 2018 | 70.67 | 71.44 | 66.70 | 69.37 | 561,978 | -1.70(-2.39%) |
Dec 19, 2018 | 71.05 | 73.33 | 70.37 | 71.07 | 379,108 | -0.14(-0.20%) |
Dec 18, 2018 | 70.61 | 72.15 | 70.06 | 71.21 | 407,971 | +1.34(+1.92%) |
Dec 17, 2018 | 73.26 | 73.66 | 68.86 | 69.87 | 743,434 | -4.10(-5.54%) |
Dec 14, 2018 | 75.49 | 76.85 | 73.83 | 73.97 | 496,500 | -2.88(-3.75%) |
Dec 13, 2018 | 78.40 | 78.50 | 75.05 | 76.85 | 459,340 | -0.77(-0.99%) |
Dec 12, 2018 | 78.41 | 78.99 | 77.02 | 77.62 | 487,327 | +0.81(+1.05%) |
Dec 11, 2018 | 77.33 | 79.16 | 76.45 | 76.81 | 601,081 | +1.08(+1.43%) |
Dec 10, 2018 | 74.41 | 76.04 | 73.12 | 75.73 | 356,726 | +1.21(+1.62%) |
Dec 07, 2018 | 76.24 | 77.25 | 73.70 | 74.52 | 532,400 | -1.65(-2.17%) |
Dec 06, 2018 | 70.98 | 76.60 | 70.21 | 76.17 | 897,882 | +3.36(+4.61%) |
Dec 04, 2018 | 74.56 | 75.38 | 72.70 | 72.81 | 611,700 | -2.12(-2.83%) |