Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.56 | 102.66 | 100.11 | 101.90 | 641,532 | +2.79(+2.82%) |
Mar 28, 2019 | 97.15 | 99.29 | 95.69 | 99.11 | 414,065 | +3.54(+3.71%) |
Mar 27, 2019 | 99.21 | 99.21 | 94.79 | 95.56 | 589,530 | -3.41(-3.44%) |
Mar 26, 2019 | 95.90 | 99.16 | 94.97 | 98.97 | 575,374 | +4.27(+4.51%) |
Mar 25, 2019 | 94.85 | 96.82 | 92.99 | 94.70 | 783,700 | -0.27(-0.29%) |
Mar 22, 2019 | 100.56 | 101.64 | 94.65 | 94.97 | 835,303 | -6.18(-6.11%) |
Mar 21, 2019 | 97.86 | 101.45 | 97.86 | 101.15 | 604,323 | +1.68(+1.69%) |
Mar 20, 2019 | 100.50 | 101.78 | 98.08 | 99.47 | 455,677 | -1.63(-1.61%) |
Mar 19, 2019 | 101.20 | 102.45 | 99.86 | 101.10 | 507,143 | -0.05(-0.04%) |
Mar 18, 2019 | 102.58 | 104.11 | 100.47 | 101.15 | 599,317 | -1.21(-1.18%) |
Mar 15, 2019 | 98.24 | 102.40 | 98.24 | 102.36 | 922,848 | +4.19(+4.27%) |
Mar 14, 2019 | 98.78 | 99.34 | 95.86 | 98.17 | 753,631 | -0.49(-0.50%) |
Mar 13, 2019 | 95.34 | 99.02 | 94.10 | 98.66 | 1,038,025 | +3.97(+4.19%) |
Mar 12, 2019 | 96.08 | 96.39 | 94.18 | 94.69 | 682,498 | -0.52(-0.55%) |
Mar 11, 2019 | 90.45 | 95.36 | 90.14 | 95.21 | 1,037,385 | +5.30(+5.89%) |
Mar 08, 2019 | 89.70 | 90.98 | 88.45 | 89.92 | 681,367 | -0.69(-0.76%) |
Mar 07, 2019 | 92.75 | 93.16 | 90.03 | 90.61 | 767,488 | -2.98(-3.18%) |
Mar 06, 2019 | 97.29 | 97.70 | 93.44 | 93.59 | 800,133 | -4.09(-4.19%) |
Mar 05, 2019 | 96.66 | 99.38 | 94.56 | 97.68 | 847,983 | -1.30(-1.32%) |
Mar 04, 2019 | 102.16 | 102.33 | 96.24 | 98.98 | 863,440 | -2.48(-2.45%) |
Mar 01, 2019 | 101.96 | 102.48 | 99.92 | 101.46 | 1,071,381 | +0.93(+0.93%) |
Feb 28, 2019 | 103.84 | 104.07 | 98.01 | 100.53 | 1,161,406 | -3.57(-3.43%) |
Feb 27, 2019 | 99.18 | 104.11 | 99.18 | 104.11 | 937,992 | +5.26(+5.32%) |
Feb 26, 2019 | 96.20 | 102.42 | 96.11 | 98.85 | 1,824,736 | +1.76(+1.81%) |
Feb 25, 2019 | 89.86 | 99.74 | 89.05 | 97.09 | 2,516,706 | +12.04(+14.16%) |
Feb 22, 2019 | 83.26 | 85.56 | 82.43 | 85.05 | 763,353 | +2.64(+3.21%) |
Feb 21, 2019 | 86.45 | 87.00 | 82.33 | 82.41 | 674,437 | -4.02(-4.65%) |
Feb 20, 2019 | 87.69 | 88.74 | 84.70 | 86.42 | 475,167 | -1.41(-1.60%) |
Feb 19, 2019 | 88.80 | 89.84 | 87.32 | 87.83 | 558,991 | -0.92(-1.04%) |
Feb 15, 2019 | 87.82 | 88.87 | 86.72 | 88.75 | 700,976 | +1.77(+2.04%) |
Feb 14, 2019 | 87.36 | 88.50 | 86.50 | 86.98 | 679,026 | -0.86(-0.98%) |
Feb 13, 2019 | 88.04 | 88.76 | 87.44 | 87.84 | 474,160 | +0.23(+0.27%) |
Feb 12, 2019 | 87.12 | 88.47 | 86.82 | 87.60 | 568,872 | +0.82(+0.94%) |
Feb 11, 2019 | 85.47 | 87.10 | 84.18 | 86.79 | 526,613 | +2.11(+2.49%) |
Feb 08, 2019 | 84.85 | 85.96 | 83.66 | 84.68 | 613,431 | -0.83(-0.97%) |
Feb 07, 2019 | 87.43 | 88.45 | 83.78 | 85.51 | 538,556 | -2.55(-2.90%) |
Feb 06, 2019 | 87.31 | 88.80 | 85.87 | 88.06 | 575,254 | +0.65(+0.75%) |
Feb 05, 2019 | 88.28 | 90.67 | 87.14 | 87.41 | 611,948 | -0.77(-0.87%) |
Feb 04, 2019 | 87.54 | 88.95 | 85.89 | 88.18 | 440,810 | +0.98(+1.13%) |
Feb 01, 2019 | 86.57 | 88.41 | 84.64 | 87.20 | 486,051 | +0.78(+0.90%) |
Jan 31, 2019 | 83.87 | 86.57 | 82.63 | 86.42 | 762,025 | +2.12(+2.51%) |
Jan 30, 2019 | 80.86 | 84.45 | 80.44 | 84.30 | 710,789 | +4.33(+5.42%) |
Jan 29, 2019 | 81.39 | 82.53 | 78.37 | 79.97 | 806,784 | -1.81(-2.22%) |
Jan 28, 2019 | 82.02 | 82.44 | 79.41 | 81.78 | 995,446 | -2.29(-2.72%) |
Jan 25, 2019 | 80.30 | 84.20 | 79.95 | 84.07 | 1,236,435 | +4.54(+5.71%) |
Jan 24, 2019 | 77.72 | 79.78 | 77.16 | 79.53 | 700,605 | +1.98(+2.56%) |
Jan 23, 2019 | 81.60 | 81.78 | 75.60 | 77.55 | 1,544,765 | -3.47(-4.28%) |
Jan 22, 2019 | 83.63 | 86.04 | 80.32 | 81.02 | 1,060,124 | -3.15(-3.75%) |
Jan 18, 2019 | 82.40 | 84.70 | 81.48 | 84.17 | 1,038,031 | +2.24(+2.74%) |
Jan 17, 2019 | 78.91 | 82.65 | 78.35 | 81.93 | 927,659 | +2.90(+3.67%) |
Jan 16, 2019 | 78.53 | 83.94 | 78.53 | 79.03 | 1,830,357 | +0.87(+1.11%) |
Jan 15, 2019 | 75.05 | 78.19 | 73.83 | 78.16 | 845,089 | +3.21(+4.28%) |
Jan 14, 2019 | 73.68 | 76.76 | 72.76 | 74.95 | 937,626 | +0.29(+0.39%) |
Jan 11, 2019 | 75.03 | 77.26 | 74.06 | 74.66 | 626,400 | -1.04(-1.38%) |
Jan 10, 2019 | 70.98 | 75.92 | 69.66 | 75.71 | 1,040,765 | +4.31(+6.03%) |
Jan 09, 2019 | 73.53 | 74.24 | 70.97 | 71.40 | 834,616 | -2.22(-3.02%) |
Jan 08, 2019 | 74.19 | 75.62 | 70.66 | 73.62 | 783,161 | +0.02(+0.03%) |
Jan 07, 2019 | 70.91 | 74.46 | 68.98 | 73.60 | 1,233,231 | +4.60(+6.67%) |
Jan 04, 2019 | 65.97 | 69.68 | 65.74 | 69.00 | 1,095,004 | +4.31(+6.66%) |
Jan 03, 2019 | 64.97 | 65.74 | 63.06 | 64.69 | 963,670 | +0.25(+0.38%) |