Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.26 | 114.19 | 99.98 | 109.69 | 577,201 | +3.30(+3.10%) |
Feb 27, 2019 | 107.09 | 107.86 | 105.00 | 106.39 | 399,075 | -0.96(-0.89%) |
Feb 26, 2019 | 109.39 | 109.98 | 106.07 | 107.35 | 228,304 | -1.71(-1.57%) |
Feb 25, 2019 | 111.31 | 113.03 | 108.93 | 109.06 | 215,440 | -1.94(-1.75%) |
Feb 22, 2019 | 110.35 | 111.10 | 109.34 | 111.00 | 166,700 | +0.92(+0.84%) |
Feb 21, 2019 | 111.18 | 112.11 | 109.26 | 110.08 | 162,387 | -1.10(-0.99%) |
Feb 20, 2019 | 110.26 | 111.69 | 108.82 | 111.18 | 268,510 | +0.71(+0.64%) |
Feb 19, 2019 | 112.61 | 112.61 | 109.34 | 110.47 | 365,879 | -2.55(-2.26%) |
Feb 15, 2019 | 113.01 | 114.22 | 112.39 | 113.02 | 201,800 | +0.38(+0.34%) |
Feb 14, 2019 | 110.44 | 113.14 | 110.07 | 112.64 | 191,984 | +1.74(+1.57%) |
Feb 13, 2019 | 110.86 | 111.33 | 108.64 | 110.90 | 240,587 | +0.24(+0.22%) |
Feb 12, 2019 | 109.36 | 110.79 | 107.98 | 110.66 | 205,995 | +2.20(+2.03%) |
Feb 11, 2019 | 107.22 | 109.42 | 106.53 | 108.46 | 192,186 | +1.59(+1.49%) |
Feb 08, 2019 | 109.39 | 110.02 | 104.67 | 106.87 | 238,200 | -2.96(-2.70%) |
Feb 07, 2019 | 110.00 | 111.97 | 109.41 | 109.83 | 297,389 | -0.04(-0.04%) |
Feb 06, 2019 | 111.62 | 111.65 | 109.12 | 109.87 | 261,763 | -1.84(-1.65%) |
Feb 05, 2019 | 110.85 | 112.22 | 110.39 | 111.71 | 165,495 | +0.79(+0.71%) |
Feb 04, 2019 | 106.84 | 110.98 | 106.84 | 110.92 | 287,285 | +4.31(+4.04%) |
Feb 01, 2019 | 105.96 | 107.13 | 103.09 | 106.61 | 591,500 | +0.88(+0.83%) |
Jan 31, 2019 | 105.29 | 107.33 | 105.29 | 105.73 | 188,698 | +0.59(+0.56%) |
Jan 30, 2019 | 107.45 | 108.49 | 105.13 | 105.14 | 202,277 | -1.45(-1.36%) |
Jan 29, 2019 | 106.00 | 107.72 | 104.45 | 106.59 | 132,903 | +0.95(+0.90%) |
Jan 28, 2019 | 106.71 | 107.31 | 104.83 | 105.64 | 155,925 | -1.98(-1.84%) |
Jan 25, 2019 | 108.71 | 109.33 | 107.57 | 107.62 | 164,700 | -0.61(-0.56%) |
Jan 24, 2019 | 107.10 | 109.26 | 106.06 | 108.23 | 231,234 | +1.16(+1.08%) |
Jan 23, 2019 | 104.39 | 108.84 | 104.39 | 107.07 | 281,630 | +3.34(+3.22%) |
Jan 22, 2019 | 102.61 | 107.11 | 102.31 | 103.73 | 368,705 | +0.54(+0.52%) |
Jan 18, 2019 | 105.10 | 106.22 | 102.55 | 103.19 | 312,900 | -1.13(-1.08%) |
Jan 17, 2019 | 104.16 | 107.19 | 104.09 | 104.32 | 416,190 | -0.93(-0.88%) |
Jan 16, 2019 | 103.09 | 105.69 | 103.09 | 105.25 | 298,855 | +2.66(+2.59%) |
Jan 15, 2019 | 98.55 | 103.25 | 97.69 | 102.59 | 263,978 | +4.46(+4.54%) |
Jan 14, 2019 | 97.02 | 98.92 | 96.42 | 98.13 | 204,411 | +0.52(+0.53%) |
Jan 11, 2019 | 95.06 | 97.73 | 93.45 | 97.61 | 207,900 | +2.07(+2.17%) |
Jan 10, 2019 | 95.50 | 96.59 | 94.95 | 95.54 | 183,486 | -0.48(-0.50%) |
Jan 09, 2019 | 95.54 | 96.10 | 93.51 | 96.02 | 377,611 | +1.03(+1.08%) |
Jan 08, 2019 | 95.40 | 95.77 | 93.99 | 94.99 | 289,162 | +0.13(+0.14%) |
Jan 07, 2019 | 92.00 | 95.15 | 89.48 | 94.86 | 239,331 | +3.00(+3.27%) |
Jan 04, 2019 | 89.50 | 93.25 | 89.50 | 91.86 | 244,600 | +2.88(+3.24%) |
Jan 03, 2019 | 92.81 | 93.82 | 88.84 | 88.98 | 207,656 | -4.12(-4.43%) |
Jan 02, 2019 | 92.61 | 93.46 | 89.62 | 93.10 | 194,369 | -0.78(-0.83%) |
Dec 31, 2018 | 94.08 | 94.47 | 92.46 | 93.88 | 200,500 | +0.13(+0.14%) |
Dec 28, 2018 | 94.19 | 95.17 | 92.77 | 93.75 | 166,800 | +0.22(+0.24%) |
Dec 27, 2018 | 91.73 | 93.54 | 90.10 | 93.53 | 190,059 | +0.89(+0.96%) |
Dec 26, 2018 | 89.00 | 92.84 | 88.75 | 92.64 | 205,932 | +3.85(+4.34%) |
Dec 24, 2018 | 88.97 | 91.18 | 88.29 | 88.79 | 158,100 | -0.31(-0.35%) |
Dec 21, 2018 | 89.58 | 91.91 | 88.31 | 89.10 | 708,300 | -0.56(-0.62%) |
Dec 20, 2018 | 91.17 | 92.58 | 88.18 | 89.66 | 267,397 | -1.59(-1.74%) |
Dec 19, 2018 | 95.35 | 96.20 | 90.49 | 91.25 | 350,969 | -3.75(-3.95%) |
Dec 18, 2018 | 95.18 | 96.34 | 93.64 | 95.00 | 293,763 | +0.14(+0.15%) |
Dec 17, 2018 | 98.56 | 99.13 | 93.89 | 94.86 | 473,506 | -4.38(-4.41%) |
Dec 14, 2018 | 101.20 | 102.39 | 97.96 | 99.24 | 382,200 | -2.41(-2.37%) |
Dec 13, 2018 | 103.37 | 104.00 | 100.38 | 101.65 | 208,833 | -1.62(-1.57%) |
Dec 12, 2018 | 102.14 | 106.01 | 102.14 | 103.27 | 247,889 | +1.87(+1.84%) |
Dec 11, 2018 | 102.56 | 104.18 | 100.98 | 101.40 | 163,119 | -0.11(-0.11%) |
Dec 10, 2018 | 102.09 | 103.89 | 100.00 | 101.51 | 194,624 | -0.49(-0.48%) |
Dec 07, 2018 | 105.22 | 105.75 | 101.67 | 102.00 | 233,100 | -2.86(-2.73%) |
Dec 06, 2018 | 103.76 | 104.86 | 99.74 | 104.86 | 246,766 | +0.03(+0.03%) |
Dec 04, 2018 | 102.73 | 106.34 | 102.73 | 104.83 | 335,000 | +0.17(+0.16%) |