Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.16 | 89.16 | 87.78 | 88.77 | 2,251,500 | +1.13(+1.29%) |
Mar 28, 2019 | 87.80 | 88.67 | 87.20 | 87.63 | 2,017,068 | +0.24(+0.27%) |
Mar 27, 2019 | 86.76 | 88.04 | 86.53 | 87.39 | 2,423,682 | +0.72(+0.84%) |
Mar 26, 2019 | 86.06 | 86.93 | 85.85 | 86.67 | 1,927,516 | +1.05(+1.22%) |
Mar 25, 2019 | 85.09 | 86.44 | 84.89 | 85.62 | 1,688,868 | +0.26(+0.30%) |
Mar 22, 2019 | 86.83 | 87.20 | 85.30 | 85.36 | 2,431,267 | -1.88(-2.15%) |
Mar 21, 2019 | 87.10 | 87.64 | 86.79 | 87.24 | 1,594,446 | -0.01(-0.01%) |
Mar 20, 2019 | 87.43 | 87.74 | 86.91 | 87.25 | 2,288,487 | -0.20(-0.23%) |
Mar 19, 2019 | 86.95 | 88.08 | 86.63 | 87.45 | 2,726,333 | +0.56(+0.65%) |
Mar 18, 2019 | 85.48 | 87.08 | 85.48 | 86.89 | 3,008,555 | +1.17(+1.37%) |
Mar 15, 2019 | 84.94 | 85.81 | 84.49 | 85.72 | 5,659,638 | +0.87(+1.03%) |
Mar 14, 2019 | 86.00 | 86.00 | 83.95 | 84.84 | 3,897,782 | -1.38(-1.60%) |
Mar 13, 2019 | 86.76 | 87.07 | 86.18 | 86.22 | 2,111,576 | -0.45(-0.52%) |
Mar 12, 2019 | 86.35 | 86.70 | 85.59 | 86.67 | 2,225,055 | +0.40(+0.46%) |
Mar 11, 2019 | 84.92 | 86.46 | 84.61 | 86.27 | 2,498,252 | +1.60(+1.89%) |
Mar 08, 2019 | 86.97 | 87.17 | 84.28 | 84.67 | 3,220,582 | -3.18(-3.63%) |
Mar 07, 2019 | 88.97 | 89.18 | 86.63 | 87.86 | 3,786,402 | -1.92(-2.14%) |
Mar 06, 2019 | 89.37 | 91.75 | 88.89 | 89.78 | 4,566,615 | +0.25(+0.28%) |
Mar 05, 2019 | 90.42 | 90.77 | 88.84 | 89.53 | 3,897,405 | +0.54(+0.61%) |
Mar 04, 2019 | 90.72 | 90.86 | 88.58 | 88.99 | 1,846,160 | -1.20(-1.33%) |
Mar 01, 2019 | 91.06 | 91.47 | 89.91 | 90.19 | 2,101,230 | +0.03(+0.03%) |
Feb 28, 2019 | 90.19 | 90.72 | 89.34 | 90.16 | 2,825,083 | +0.05(+0.05%) |
Feb 27, 2019 | 89.20 | 90.53 | 88.93 | 90.11 | 2,797,435 | +0.42(+0.47%) |
Feb 26, 2019 | 89.28 | 90.16 | 89.02 | 89.69 | 2,126,892 | +0.46(+0.51%) |
Feb 25, 2019 | 90.03 | 90.52 | 89.10 | 89.24 | 1,921,021 | -0.48(-0.54%) |
Feb 22, 2019 | 89.02 | 89.77 | 88.88 | 89.72 | 1,685,549 | +0.80(+0.90%) |
Feb 21, 2019 | 89.30 | 89.38 | 88.56 | 88.92 | 1,697,535 | -0.42(-0.47%) |
Feb 20, 2019 | 89.13 | 89.70 | 88.75 | 89.34 | 2,480,162 | +0.29(+0.32%) |
Feb 19, 2019 | 89.35 | 89.35 | 88.23 | 89.05 | 2,340,663 | -0.32(-0.36%) |
Feb 15, 2019 | 89.67 | 90.02 | 88.95 | 89.38 | 2,464,004 | +0.68(+0.77%) |
Feb 14, 2019 | 89.49 | 89.51 | 87.81 | 88.69 | 2,097,516 | -1.28(-1.43%) |
Feb 13, 2019 | 90.44 | 90.45 | 89.28 | 89.98 | 2,302,672 | -0.11(-0.13%) |
Feb 12, 2019 | 89.97 | 90.44 | 89.40 | 90.09 | 1,620,055 | +0.60(+0.67%) |
Feb 11, 2019 | 88.66 | 89.99 | 88.39 | 89.49 | 1,864,971 | +1.12(+1.27%) |
Feb 08, 2019 | 87.78 | 88.60 | 87.53 | 88.37 | 1,742,452 | +0.34(+0.39%) |
Feb 07, 2019 | 87.62 | 88.14 | 87.06 | 88.03 | 1,585,588 | -0.07(-0.08%) |
Feb 06, 2019 | 88.34 | 88.42 | 87.19 | 88.09 | 1,464,672 | -0.50(-0.57%) |
Feb 05, 2019 | 87.75 | 88.79 | 87.58 | 88.60 | 1,613,058 | +0.81(+0.92%) |
Feb 04, 2019 | 87.23 | 87.79 | 86.54 | 87.79 | 2,059,962 | +0.58(+0.66%) |
Feb 01, 2019 | 87.89 | 87.98 | 86.57 | 87.21 | 1,909,587 | -0.37(-0.42%) |
Jan 31, 2019 | 87.72 | 88.07 | 87.13 | 87.58 | 2,986,819 | -0.16(-0.18%) |
Jan 30, 2019 | 87.31 | 88.24 | 86.81 | 87.74 | 1,686,624 | +0.78(+0.90%) |
Jan 29, 2019 | 87.03 | 87.09 | 86.14 | 86.96 | 1,778,541 | -0.07(-0.08%) |
Jan 28, 2019 | 87.70 | 87.70 | 86.46 | 87.03 | 2,484,925 | -0.92(-1.05%) |
Jan 25, 2019 | 87.69 | 88.12 | 87.20 | 87.95 | 1,752,866 | +1.25(+1.44%) |
Jan 24, 2019 | 87.31 | 87.31 | 85.89 | 86.71 | 2,679,091 | -0.29(-0.34%) |
Jan 23, 2019 | 87.33 | 87.35 | 86.19 | 87.00 | 1,750,115 | -0.11(-0.13%) |
Jan 22, 2019 | 87.64 | 88.21 | 86.48 | 87.12 | 2,595,732 | -1.31(-1.48%) |
Jan 18, 2019 | 87.16 | 88.76 | 86.41 | 88.43 | 3,083,319 | +2.10(+2.43%) |
Jan 17, 2019 | 85.25 | 86.40 | 84.85 | 86.33 | 2,533,233 | +0.52(+0.61%) |
Jan 16, 2019 | 86.52 | 87.18 | 85.52 | 85.80 | 2,307,387 | -0.57(-0.66%) |
Jan 15, 2019 | 86.15 | 86.90 | 85.77 | 86.37 | 2,964,800 | +0.21(+0.24%) |
Jan 14, 2019 | 85.98 | 87.16 | 85.67 | 86.16 | 2,417,800 | -0.55(-0.64%) |
Jan 11, 2019 | 86.13 | 87.53 | 85.93 | 86.72 | 2,214,091 | +0.46(+0.53%) |
Jan 10, 2019 | 83.76 | 86.35 | 83.10 | 86.26 | 2,977,275 | +0.37(+0.43%) |
Jan 09, 2019 | 87.34 | 87.37 | 85.46 | 85.89 | 3,481,978 | -1.14(-1.31%) |
Jan 08, 2019 | 85.00 | 87.22 | 84.48 | 87.03 | 4,812,631 | +2.48(+2.93%) |
Jan 07, 2019 | 80.57 | 85.58 | 80.11 | 84.55 | 4,093,760 | +3.41(+4.21%) |
Jan 04, 2019 | 79.90 | 81.77 | 79.26 | 81.14 | 3,309,461 | +2.15(+2.72%) |
Jan 03, 2019 | 78.87 | 80.17 | 77.87 | 78.99 | 3,133,018 | -0.67(-0.84%) |