Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2019 | 111.02 | 111.07 | 110.86 | 110.95 | 2,843 | +0.12(+0.11%) |
Mar 29, 2019 | 110.63 | 110.94 | 110.53 | 110.83 | 96,788 | +0.13(+0.11%) |
Mar 28, 2019 | 110.63 | 110.71 | 110.59 | 110.70 | 4,850 | +0.22(+0.20%) |
Mar 27, 2019 | 110.51 | 110.53 | 110.41 | 110.48 | 5,311 | -0.02(-0.02%) |
Mar 26, 2019 | 110.63 | 110.66 | 110.44 | 110.50 | 7,389 | +0.48(+0.43%) |
Mar 25, 2019 | 109.94 | 110.05 | 109.91 | 110.03 | 6,811 | -0.03(-0.03%) |
Mar 24, 2019 | 109.91 | 110.06 | 109.90 | 110.06 | 1,781 | +0.16(+0.14%) |
Mar 22, 2019 | 110.81 | 110.89 | 109.74 | 109.90 | 102,453 | -0.86(-0.78%) |
Mar 21, 2019 | 110.81 | 110.85 | 110.76 | 110.76 | 4,685 | +0.10(+0.09%) |
Mar 20, 2019 | 110.70 | 110.74 | 110.58 | 110.67 | 7,558 | -0.70(-0.63%) |
Mar 19, 2019 | 111.38 | 111.41 | 111.29 | 111.37 | 5,060 | -0.01(-0.01%) |
Mar 18, 2019 | 111.42 | 111.44 | 111.37 | 111.38 | 4,052 | -0.12(-0.10%) |
Mar 17, 2019 | 111.44 | 111.50 | 111.44 | 111.49 | 1,182 | +0.03(+0.02%) |
Mar 15, 2019 | 111.69 | 111.90 | 111.39 | 111.47 | 77,341 | -0.24(-0.22%) |
Mar 14, 2019 | 111.69 | 111.72 | 111.63 | 111.71 | 6,901 | +0.53(+0.47%) |
Mar 13, 2019 | 111.16 | 111.30 | 111.13 | 111.18 | 7,791 | -0.08(-0.07%) |
Mar 12, 2019 | 111.33 | 111.35 | 111.25 | 111.26 | 3,735 | +0.00(+0.00%) |
Mar 11, 2019 | 111.17 | 111.34 | 111.15 | 111.26 | 6,374 | +0.15(+0.13%) |
Mar 10, 2019 | 111.17 | 111.17 | 110.99 | 111.11 | 1,910 | -0.04(-0.04%) |
Mar 08, 2019 | 111.56 | 111.65 | 110.83 | 111.16 | 84,194 | -0.43(-0.38%) |
Mar 07, 2019 | 111.56 | 111.62 | 111.53 | 111.58 | 6,039 | -0.07(-0.07%) |
Mar 06, 2019 | 111.76 | 111.77 | 111.66 | 111.66 | 3,158 | -0.22(-0.20%) |
Mar 05, 2019 | 111.89 | 111.90 | 111.82 | 111.88 | 5,235 | +0.14(+0.13%) |
Mar 04, 2019 | 111.73 | 111.76 | 111.71 | 111.74 | 3,134 | -0.18(-0.16%) |
Mar 03, 2019 | 111.85 | 111.94 | 111.75 | 111.92 | 4,197 | +0.04(+0.04%) |
Mar 01, 2019 | 111.37 | 112.07 | 111.32 | 111.88 | 72,378 | +0.48(+0.43%) |
Feb 28, 2019 | 111.37 | 111.41 | 111.36 | 111.40 | 1,506 | +0.48(+0.43%) |
Feb 27, 2019 | 110.98 | 110.99 | 110.91 | 110.92 | 2,154 | +0.37(+0.34%) |
Feb 26, 2019 | 110.58 | 110.58 | 110.52 | 110.55 | 2,131 | -0.49(-0.44%) |
Feb 25, 2019 | 111.05 | 111.07 | 111.01 | 111.04 | 2,682 | +0.27(+0.25%) |
Feb 24, 2019 | 110.62 | 110.78 | 110.62 | 110.77 | 4,371 | +0.11(+0.10%) |
Feb 22, 2019 | 110.69 | 110.90 | 110.56 | 110.66 | 69,768 | +0.00(+0.00%) |
Feb 21, 2019 | 110.69 | 110.70 | 110.62 | 110.66 | 4,542 | -0.14(-0.13%) |
Feb 20, 2019 | 110.85 | 110.86 | 110.78 | 110.80 | 2,343 | +0.22(+0.20%) |
Feb 19, 2019 | 110.61 | 110.62 | 110.53 | 110.58 | 2,645 | -0.01(-0.01%) |
Feb 18, 2019 | 110.61 | 110.61 | 110.55 | 110.59 | 4,704 | +0.08(+0.07%) |
Feb 17, 2019 | 110.42 | 110.52 | 110.41 | 110.51 | 2,638 | +0.08(+0.07%) |
Feb 15, 2019 | 110.47 | 110.64 | 110.26 | 110.43 | 82,626 | -0.08(-0.07%) |
Feb 14, 2019 | 110.47 | 110.52 | 110.40 | 110.50 | 4,937 | -0.47(-0.43%) |
Feb 13, 2019 | 110.96 | 111.03 | 110.96 | 110.98 | 2,986 | +0.53(+0.48%) |
Feb 12, 2019 | 110.48 | 110.48 | 110.41 | 110.45 | 4,192 | +0.05(+0.04%) |
Feb 11, 2019 | 110.37 | 110.47 | 110.33 | 110.40 | 5,056 | +0.59(+0.53%) |
Feb 10, 2019 | 109.69 | 109.84 | 109.69 | 109.81 | 3,261 | +0.08(+0.07%) |
Feb 08, 2019 | 109.79 | 109.89 | 109.65 | 109.74 | 75,864 | -0.06(-0.06%) |
Feb 07, 2019 | 109.79 | 109.81 | 109.73 | 109.80 | 4,040 | -0.12(-0.11%) |
Feb 06, 2019 | 109.97 | 110.00 | 109.91 | 109.92 | 3,881 | -0.03(-0.03%) |
Feb 05, 2019 | 109.97 | 109.98 | 109.92 | 109.95 | 3,008 | +0.01(+0.01%) |
Feb 04, 2019 | 109.88 | 109.94 | 109.83 | 109.94 | 8,302 | +0.46(+0.42%) |
Feb 03, 2019 | 109.49 | 109.53 | 109.45 | 109.48 | 3,904 | -0.01(-0.01%) |
Feb 01, 2019 | 108.77 | 109.58 | 108.72 | 109.49 | 72,362 | +0.62(+0.57%) |
Jan 31, 2019 | 108.87 | 108.87 | 108.87 | 0 | -0.10(-0.09%) | |
Jan 30, 2019 | 109.03 | 109.07 | 108.97 | 108.97 | 2,756 | -0.44(-0.40%) |
Jan 29, 2019 | 109.33 | 109.44 | 109.30 | 109.41 | 4,314 | +0.16(+0.15%) |
Jan 28, 2019 | 109.34 | 109.34 | 109.24 | 109.25 | 5,553 | -0.27(-0.25%) |
Jan 27, 2019 | 109.49 | 109.57 | 109.49 | 109.52 | 2,311 | -0.02(-0.02%) |
Jan 25, 2019 | 109.62 | 109.95 | 109.45 | 109.54 | 100,168 | +0.02(+0.01%) |
Jan 24, 2019 | 109.62 | 109.64 | 109.52 | 109.52 | 4,165 | -0.01(-0.01%) |
Jan 23, 2019 | 109.61 | 109.61 | 109.50 | 109.54 | 5,904 | +0.19(+0.17%) |
Jan 22, 2019 | 109.35 | 109.38 | 109.30 | 109.35 | 3,502 | -0.31(-0.28%) |
Jan 21, 2019 | 109.65 | 109.68 | 109.58 | 109.66 | 4,501 | -0.03(-0.03%) |
Jan 20, 2019 | 109.77 | 109.77 | 109.64 | 109.69 | 3,820 | -0.08(-0.07%) |
Jan 18, 2019 | 109.77 | 109.77 | 109.77 | 109.77 | 2 | +0.68(+0.62%) |
Jan 17, 2019 | 109.25 | 109.28 | 109.08 | 109.09 | 5,117 | -0.00(-0.00%) |
Jan 16, 2019 | 109.10 | 109.12 | 109.04 | 109.09 | 4,759 | +0.44(+0.41%) |
Jan 15, 2019 | 108.66 | 108.70 | 108.59 | 108.65 | 4,024 | +0.47(+0.43%) |
Jan 14, 2019 | 108.15 | 108.19 | 108.12 | 108.19 | 3,907 | -0.23(-0.22%) |
Jan 13, 2019 | 108.52 | 108.55 | 108.40 | 108.42 | 1,727 | -0.06(-0.05%) |
Jan 11, 2019 | 108.42 | 108.59 | 108.14 | 108.48 | 104,931 | +0.14(+0.13%) |
Jan 10, 2019 | 108.42 | 108.45 | 108.33 | 108.33 | 4,401 | +0.16(+0.15%) |
Jan 09, 2019 | 108.14 | 108.17 | 108.10 | 108.17 | 2,848 | -0.63(-0.58%) |
Jan 08, 2019 | 108.74 | 108.85 | 108.70 | 108.81 | 5,822 | +0.17(+0.15%) |
Jan 07, 2019 | 108.71 | 108.71 | 108.61 | 108.64 | 2,483 | +0.17(+0.15%) |
Jan 06, 2019 | 108.63 | 108.63 | 108.35 | 108.47 | 3,210 | +0.02(+0.02%) |
Jan 04, 2019 | 107.66 | 108.58 | 107.51 | 108.45 | 177,736 | +0.58(+0.54%) |
Jan 03, 2019 | 107.66 | 107.95 | 107.62 | 107.87 | 9,327 | +0.76(+0.71%) |
Jan 02, 2019 | 108.88 | 108.89 | 104.80 | 107.12 | 21,893 | -2.51(-2.29%) |