Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.61 | 120.65 | 109.86 | 117.78 | 1,534,200 | +21.65(+22.52%) |
Mar 28, 2019 | 96.72 | 96.72 | 95.36 | 96.13 | 59,866 | +0.51(+0.53%) |
Mar 27, 2019 | 96.57 | 96.70 | 94.75 | 95.62 | 72,273 | -1.69(-1.74%) |
Mar 26, 2019 | 96.42 | 98.46 | 96.23 | 97.31 | 90,748 | +2.16(+2.27%) |
Mar 25, 2019 | 96.56 | 97.38 | 94.93 | 95.15 | 126,886 | -4.32(-4.34%) |
Mar 22, 2019 | 101.58 | 102.06 | 99.41 | 99.47 | 39,400 | -3.09(-3.01%) |
Mar 21, 2019 | 102.15 | 103.01 | 101.38 | 102.56 | 84,087 | -0.68(-0.66%) |
Mar 20, 2019 | 101.82 | 104.12 | 101.53 | 103.24 | 50,188 | +2.18(+2.16%) |
Mar 19, 2019 | 101.99 | 101.99 | 100.34 | 101.06 | 26,423 | -0.07(-0.07%) |
Mar 18, 2019 | 99.81 | 101.35 | 99.76 | 101.13 | 61,268 | +2.35(+2.38%) |
Mar 15, 2019 | 99.40 | 99.66 | 98.15 | 98.78 | 92,700 | -0.75(-0.75%) |
Mar 14, 2019 | 99.96 | 100.46 | 99.19 | 99.53 | 52,628 | +0.74(+0.75%) |
Mar 13, 2019 | 97.89 | 99.14 | 97.85 | 98.79 | 40,976 | -0.34(-0.34%) |
Mar 12, 2019 | 98.02 | 99.39 | 97.88 | 99.13 | 66,100 | -0.14(-0.14%) |
Mar 11, 2019 | 97.51 | 99.48 | 97.02 | 99.27 | 77,537 | +2.31(+2.38%) |
Mar 08, 2019 | 97.76 | 98.12 | 96.34 | 96.96 | 74,600 | -0.31(-0.32%) |
Mar 07, 2019 | 98.48 | 98.69 | 96.99 | 97.27 | 61,566 | -2.06(-2.07%) |
Mar 06, 2019 | 102.41 | 102.50 | 99.21 | 99.33 | 83,742 | -2.29(-2.25%) |
Mar 05, 2019 | 102.20 | 102.45 | 101.23 | 101.62 | 59,242 | -1.10(-1.07%) |
Mar 04, 2019 | 103.84 | 103.90 | 101.85 | 102.72 | 71,431 | +0.42(+0.41%) |
Mar 01, 2019 | 100.39 | 102.30 | 100.21 | 102.30 | 61,000 | +4.68(+4.79%) |
Feb 28, 2019 | 98.03 | 98.28 | 97.56 | 97.62 | 60,264 | -0.12(-0.12%) |
Feb 27, 2019 | 97.23 | 98.31 | 97.20 | 97.74 | 107,554 | -0.44(-0.45%) |
Feb 26, 2019 | 96.73 | 98.71 | 96.32 | 98.18 | 198,804 | -0.56(-0.57%) |
Feb 25, 2019 | 99.72 | 100.26 | 98.48 | 98.74 | 72,595 | +0.56(+0.57%) |
Feb 22, 2019 | 99.55 | 99.57 | 96.21 | 98.18 | 174,000 | +0.33(+0.34%) |
Feb 21, 2019 | 100.92 | 101.03 | 97.66 | 97.85 | 88,310 | -3.19(-3.16%) |
Feb 20, 2019 | 101.79 | 102.62 | 100.44 | 101.04 | 46,629 | -0.66(-0.65%) |
Feb 19, 2019 | 102.71 | 103.27 | 99.71 | 101.70 | 217,015 | -1.42(-1.38%) |
Feb 15, 2019 | 102.19 | 103.19 | 101.60 | 103.12 | 58,700 | +0.07(+0.07%) |
Feb 14, 2019 | 102.42 | 103.26 | 102.35 | 103.05 | 40,988 | +0.79(+0.77%) |
Feb 13, 2019 | 102.74 | 102.99 | 101.29 | 102.26 | 64,720 | -0.09(-0.09%) |
Feb 12, 2019 | 101.94 | 102.74 | 101.63 | 102.35 | 58,226 | +1.76(+1.75%) |
Feb 11, 2019 | 100.87 | 101.39 | 100.11 | 100.59 | 26,525 | -0.94(-0.93%) |
Feb 08, 2019 | 100.89 | 101.84 | 100.72 | 101.53 | 56,500 | +0.23(+0.23%) |
Feb 07, 2019 | 100.45 | 101.45 | 100.06 | 101.30 | 44,049 | +1.63(+1.64%) |
Feb 06, 2019 | 100.43 | 100.63 | 99.28 | 99.67 | 52,538 | -1.30(-1.29%) |
Feb 05, 2019 | 99.15 | 102.04 | 99.14 | 100.97 | 99,487 | +0.53(+0.53%) |
Feb 04, 2019 | 100.56 | 100.86 | 99.83 | 100.44 | 162,163 | -0.80(-0.79%) |
Feb 01, 2019 | 102.61 | 103.12 | 101.15 | 101.24 | 107,300 | -1.40(-1.36%) |
Jan 31, 2019 | 101.40 | 103.12 | 101.07 | 102.64 | 64,058 | +1.45(+1.43%) |
Jan 30, 2019 | 102.44 | 102.68 | 99.87 | 101.19 | 155,286 | -3.04(-2.92%) |
Jan 29, 2019 | 104.81 | 105.17 | 103.48 | 104.23 | 76,557 | +0.58(+0.56%) |
Jan 28, 2019 | 103.91 | 103.91 | 102.78 | 103.65 | 96,807 | +1.06(+1.03%) |
Jan 25, 2019 | 102.17 | 102.98 | 101.26 | 102.59 | 77,100 | +1.63(+1.61%) |
Jan 24, 2019 | 102.00 | 102.28 | 100.72 | 100.96 | 57,831 | -1.06(-1.04%) |
Jan 23, 2019 | 104.09 | 104.14 | 101.71 | 102.02 | 145,112 | -1.66(-1.60%) |
Jan 22, 2019 | 103.88 | 104.82 | 103.34 | 103.68 | 58,887 | -1.07(-1.02%) |
Jan 18, 2019 | 105.04 | 105.22 | 104.29 | 104.75 | 57,000 | -1.51(-1.42%) |
Jan 17, 2019 | 104.83 | 106.26 | 104.83 | 106.26 | 59,453 | +1.91(+1.83%) |
Jan 16, 2019 | 104.78 | 105.09 | 103.99 | 104.35 | 60,849 | +1.36(+1.32%) |
Jan 15, 2019 | 101.73 | 103.28 | 101.49 | 102.99 | 37,615 | +3.22(+3.23%) |
Jan 14, 2019 | 101.64 | 102.06 | 99.56 | 99.77 | 90,946 | -4.68(-4.48%) |
Jan 11, 2019 | 105.27 | 105.50 | 103.99 | 104.45 | 70,600 | -2.17(-2.04%) |
Jan 10, 2019 | 104.87 | 106.89 | 104.86 | 106.62 | 54,139 | +1.02(+0.97%) |
Jan 09, 2019 | 106.35 | 106.49 | 104.37 | 105.60 | 126,880 | +2.17(+2.10%) |
Jan 08, 2019 | 104.28 | 104.65 | 102.69 | 103.43 | 82,943 | +2.82(+2.80%) |
Jan 07, 2019 | 101.62 | 102.31 | 100.17 | 100.61 | 80,730 | +3.17(+3.25%) |
Jan 04, 2019 | 94.78 | 97.51 | 94.29 | 97.44 | 129,600 | +7.83(+8.74%) |
Jan 03, 2019 | 91.25 | 91.44 | 89.45 | 89.61 | 79,328 | -0.90(-0.99%) |