Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 86.97 | 87.82 | 86.62 | 87.60 | 89,600 | +0.96(+1.11%) |
Mar 28, 2019 | 86.24 | 88.20 | 86.15 | 86.64 | 69,920 | +0.59(+0.69%) |
Mar 27, 2019 | 85.77 | 87.23 | 84.86 | 86.05 | 71,519 | +0.29(+0.34%) |
Mar 26, 2019 | 85.98 | 86.44 | 85.20 | 85.76 | 72,943 | +0.26(+0.30%) |
Mar 25, 2019 | 85.62 | 86.46 | 84.76 | 85.50 | 83,103 | -0.08(-0.09%) |
Mar 22, 2019 | 87.53 | 87.65 | 85.44 | 85.58 | 154,600 | -2.44(-2.77%) |
Mar 21, 2019 | 86.53 | 88.64 | 86.53 | 88.02 | 90,233 | +1.45(+1.67%) |
Mar 20, 2019 | 87.14 | 87.38 | 85.47 | 86.57 | 95,394 | -0.62(-0.71%) |
Mar 19, 2019 | 86.24 | 88.02 | 86.24 | 87.19 | 180,300 | +1.37(+1.60%) |
Mar 18, 2019 | 86.05 | 87.22 | 84.86 | 85.82 | 151,785 | -0.19(-0.22%) |
Mar 15, 2019 | 86.84 | 88.22 | 85.75 | 86.01 | 224,900 | -0.74(-0.85%) |
Mar 14, 2019 | 86.83 | 87.41 | 86.51 | 86.75 | 124,214 | -0.12(-0.14%) |
Mar 13, 2019 | 85.60 | 87.03 | 85.60 | 86.87 | 105,794 | +1.27(+1.48%) |
Mar 12, 2019 | 86.92 | 86.92 | 85.30 | 85.60 | 87,305 | -1.12(-1.29%) |
Mar 11, 2019 | 84.89 | 86.79 | 84.89 | 86.72 | 69,328 | +1.98(+2.34%) |
Mar 08, 2019 | 84.48 | 85.19 | 84.43 | 84.74 | 125,500 | -0.19(-0.22%) |
Mar 07, 2019 | 85.01 | 85.21 | 84.71 | 84.93 | 112,058 | -0.26(-0.31%) |
Mar 06, 2019 | 86.08 | 86.08 | 84.78 | 85.19 | 70,775 | -0.95(-1.10%) |
Mar 05, 2019 | 86.60 | 86.60 | 85.82 | 86.14 | 99,873 | -0.49(-0.57%) |
Mar 04, 2019 | 87.74 | 87.74 | 86.07 | 86.63 | 136,123 | -1.04(-1.19%) |
Mar 01, 2019 | 87.34 | 88.23 | 86.79 | 87.67 | 80,900 | +0.82(+0.94%) |
Feb 28, 2019 | 86.97 | 87.45 | 86.48 | 86.85 | 84,724 | -0.31(-0.36%) |
Feb 27, 2019 | 86.85 | 87.49 | 86.33 | 87.16 | 64,030 | +0.31(+0.36%) |
Feb 26, 2019 | 87.70 | 88.19 | 86.72 | 86.85 | 113,389 | -0.89(-1.01%) |
Feb 25, 2019 | 90.17 | 90.17 | 87.66 | 87.74 | 151,375 | -1.83(-2.04%) |
Feb 22, 2019 | 90.00 | 91.19 | 89.47 | 89.57 | 158,400 | -0.22(-0.25%) |
Feb 21, 2019 | 88.60 | 89.88 | 87.40 | 89.79 | 185,050 | +1.26(+1.42%) |
Feb 20, 2019 | 87.71 | 89.18 | 87.70 | 88.53 | 155,216 | +0.98(+1.12%) |
Feb 19, 2019 | 87.87 | 88.17 | 86.69 | 87.55 | 144,495 | -0.68(-0.77%) |
Feb 15, 2019 | 87.86 | 88.30 | 87.20 | 88.23 | 138,300 | +0.78(+0.89%) |
Feb 14, 2019 | 87.68 | 88.50 | 87.33 | 87.45 | 171,096 | -0.40(-0.46%) |
Feb 13, 2019 | 86.64 | 88.45 | 86.15 | 87.85 | 162,740 | +1.35(+1.56%) |
Feb 12, 2019 | 86.69 | 86.77 | 85.50 | 86.50 | 138,941 | -0.08(-0.09%) |
Feb 11, 2019 | 86.94 | 87.16 | 86.18 | 86.58 | 148,405 | -0.13(-0.15%) |
Feb 08, 2019 | 86.02 | 87.57 | 85.62 | 86.71 | 131,400 | -0.27(-0.31%) |
Feb 07, 2019 | 87.59 | 88.39 | 86.89 | 86.98 | 132,666 | -1.18(-1.34%) |
Feb 06, 2019 | 88.14 | 88.97 | 87.66 | 88.16 | 314,956 | +0.34(+0.39%) |
Feb 05, 2019 | 87.65 | 88.25 | 87.48 | 87.82 | 235,843 | +0.44(+0.50%) |
Feb 04, 2019 | 89.14 | 89.14 | 86.05 | 87.38 | 279,537 | -1.76(-1.97%) |
Feb 01, 2019 | 89.75 | 90.25 | 88.90 | 89.14 | 201,000 | -0.55(-0.61%) |
Jan 31, 2019 | 88.55 | 90.25 | 87.75 | 89.69 | 230,130 | +1.14(+1.29%) |
Jan 30, 2019 | 88.15 | 90.33 | 87.44 | 88.55 | 334,691 | +0.07(+0.08%) |
Jan 29, 2019 | 85.91 | 89.08 | 84.90 | 88.48 | 327,363 | +2.49(+2.90%) |
Jan 28, 2019 | 85.99 | 88.60 | 84.04 | 85.99 | 378,868 | -0.07(-0.08%) |
Jan 25, 2019 | 84.50 | 86.76 | 81.46 | 86.06 | 1,041,300 | +10.22(+13.48%) |
Jan 24, 2019 | 73.70 | 76.50 | 73.40 | 75.84 | 193,549 | +2.10(+2.85%) |
Jan 23, 2019 | 74.00 | 75.40 | 73.07 | 73.74 | 268,038 | -0.04(-0.05%) |
Jan 22, 2019 | 76.42 | 76.62 | 73.06 | 73.78 | 231,044 | -2.92(-3.81%) |
Jan 18, 2019 | 77.72 | 77.92 | 76.06 | 76.70 | 139,000 | -0.58(-0.75%) |
Jan 17, 2019 | 76.29 | 78.18 | 75.59 | 77.28 | 139,107 | +0.66(+0.86%) |
Jan 16, 2019 | 75.58 | 76.88 | 75.13 | 76.62 | 79,517 | +1.05(+1.39%) |
Jan 15, 2019 | 75.04 | 75.66 | 74.20 | 75.57 | 65,261 | +0.61(+0.81%) |
Jan 14, 2019 | 76.12 | 76.30 | 74.69 | 74.96 | 62,387 | -1.60(-2.09%) |
Jan 11, 2019 | 74.98 | 76.69 | 74.98 | 76.56 | 82,300 | +1.22(+1.62%) |
Jan 10, 2019 | 72.64 | 75.88 | 72.37 | 75.34 | 151,366 | +2.31(+3.16%) |
Jan 09, 2019 | 71.57 | 73.07 | 70.70 | 73.03 | 142,651 | +1.64(+2.30%) |
Jan 08, 2019 | 72.19 | 72.40 | 70.87 | 71.39 | 87,168 | -0.84(-1.16%) |
Jan 07, 2019 | 72.53 | 73.44 | 71.90 | 72.23 | 126,315 | -0.31(-0.43%) |
Jan 04, 2019 | 71.19 | 72.66 | 70.66 | 72.54 | 93,800 | +1.94(+2.75%) |
Jan 03, 2019 | 71.41 | 71.70 | 70.22 | 70.60 | 166,212 | -1.30(-1.81%) |