Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 103.81 | 104.77 | 103.25 | 104.45 | 776,778 | +0.73(+0.71%) |
Feb 27, 2019 | 105.66 | 106.13 | 103.67 | 103.71 | 1,090,293 | -2.11(-1.99%) |
Feb 26, 2019 | 105.26 | 105.87 | 104.35 | 105.82 | 1,169,140 | +0.53(+0.51%) |
Feb 25, 2019 | 106.18 | 106.77 | 105.24 | 105.28 | 1,023,786 | -0.35(-0.33%) |
Feb 22, 2019 | 105.30 | 105.84 | 103.50 | 105.64 | 1,539,705 | +0.26(+0.24%) |
Feb 21, 2019 | 102.10 | 107.88 | 100.70 | 105.38 | 2,799,190 | +2.25(+2.18%) |
Feb 20, 2019 | 104.49 | 105.26 | 102.86 | 103.13 | 3,282,927 | -1.13(-1.09%) |
Feb 19, 2019 | 103.84 | 104.63 | 103.53 | 104.26 | 2,025,679 | +0.01(+0.01%) |
Feb 15, 2019 | 104.59 | 105.41 | 104.10 | 104.25 | 1,036,431 | +0.36(+0.35%) |
Feb 14, 2019 | 102.53 | 104.60 | 102.44 | 103.89 | 4,577,260 | +0.41(+0.40%) |
Feb 13, 2019 | 103.66 | 103.77 | 102.82 | 103.48 | 1,175,396 | +0.08(+0.07%) |
Feb 12, 2019 | 102.59 | 103.48 | 101.97 | 103.41 | 1,352,966 | +1.12(+1.09%) |
Feb 11, 2019 | 102.05 | 102.75 | 101.72 | 102.29 | 1,438,168 | +0.35(+0.35%) |
Feb 08, 2019 | 101.09 | 101.99 | 100.82 | 101.94 | 1,242,249 | +0.27(+0.26%) |
Feb 07, 2019 | 101.36 | 102.14 | 100.80 | 101.67 | 723,665 | -0.45(-0.44%) |
Feb 06, 2019 | 102.33 | 102.64 | 101.51 | 102.12 | 1,101,980 | -0.68(-0.66%) |
Feb 05, 2019 | 101.77 | 102.83 | 101.12 | 102.80 | 740,207 | +0.01(+0.01%) |
Feb 04, 2019 | 102.87 | 103.15 | 101.81 | 102.79 | 1,288,654 | -0.16(-0.16%) |
Feb 01, 2019 | 102.14 | 103.50 | 101.67 | 102.95 | 1,413,677 | +0.88(+0.86%) |
Jan 31, 2019 | 101.03 | 102.39 | 100.34 | 102.07 | 805,942 | +1.07(+1.06%) |
Jan 30, 2019 | 100.46 | 101.67 | 99.64 | 101.00 | 997,862 | +0.94(+0.94%) |
Jan 29, 2019 | 100.45 | 100.92 | 99.52 | 100.06 | 562,607 | -0.29(-0.29%) |
Jan 28, 2019 | 99.92 | 101.00 | 99.39 | 100.34 | 1,475,982 | -0.40(-0.40%) |
Jan 25, 2019 | 100.00 | 100.75 | 99.75 | 100.75 | 705,318 | +1.73(+1.74%) |
Jan 24, 2019 | 99.19 | 99.59 | 98.50 | 99.02 | 942,733 | -0.19(-0.19%) |
Jan 23, 2019 | 98.73 | 99.47 | 98.20 | 99.21 | 1,034,865 | +0.38(+0.39%) |
Jan 22, 2019 | 99.07 | 99.25 | 97.86 | 98.83 | 1,743,210 | -0.59(-0.59%) |
Jan 18, 2019 | 96.81 | 99.46 | 96.80 | 99.42 | 1,786,729 | +3.04(+3.16%) |
Jan 17, 2019 | 93.66 | 96.42 | 93.30 | 96.38 | 1,746,339 | +2.52(+2.68%) |
Jan 16, 2019 | 92.88 | 94.19 | 92.82 | 93.86 | 796,509 | +0.95(+1.03%) |
Jan 15, 2019 | 91.80 | 93.85 | 91.73 | 92.91 | 1,983,583 | +1.18(+1.29%) |
Jan 14, 2019 | 91.37 | 92.30 | 90.70 | 91.72 | 733,144 | -0.46(-0.50%) |
Jan 11, 2019 | 91.48 | 92.19 | 91.47 | 92.18 | 662,854 | -0.01(-0.01%) |
Jan 10, 2019 | 91.28 | 92.42 | 90.77 | 92.19 | 1,241,760 | +0.63(+0.69%) |
Jan 09, 2019 | 89.92 | 91.63 | 89.84 | 91.56 | 832,718 | +1.54(+1.71%) |
Jan 08, 2019 | 89.72 | 90.43 | 89.00 | 90.02 | 1,324,462 | +0.68(+0.76%) |
Jan 07, 2019 | 89.81 | 90.68 | 89.20 | 89.35 | 974,474 | -0.54(-0.60%) |
Jan 04, 2019 | 88.02 | 90.17 | 87.72 | 89.89 | 814,046 | +2.78(+3.19%) |
Jan 03, 2019 | 88.80 | 89.38 | 86.49 | 87.12 | 759,954 | -1.62(-1.83%) |
Jan 02, 2019 | 87.11 | 89.09 | 87.07 | 88.74 | 938,726 | -0.09(-0.10%) |
Dec 31, 2018 | 89.01 | 89.64 | 87.82 | 88.82 | 806,707 | +0.26(+0.29%) |
Dec 28, 2018 | 90.30 | 90.30 | 88.15 | 88.57 | 1,122,721 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.01 | 89.78 | 1,121,799 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.53 | 84.58 | 88.41 | 1,015,996 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.60 | 85.84 | 1,190,978 | -0.95(-1.10%) |
Dec 21, 2018 | 87.27 | 88.57 | 85.71 | 86.79 | 2,626,254 | -0.27(-0.31%) |
Dec 20, 2018 | 89.49 | 90.02 | 86.15 | 87.06 | 1,601,197 | -2.81(-3.13%) |
Dec 19, 2018 | 90.56 | 92.70 | 89.03 | 89.87 | 1,420,099 | -0.85(-0.94%) |
Dec 18, 2018 | 93.35 | 94.09 | 90.19 | 90.72 | 1,608,166 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.69 | 91.71 | 92.74 | 1,832,159 | +0.06(+0.06%) |
Dec 14, 2018 | 91.78 | 92.75 | 91.56 | 92.69 | 982,119 | +0.06(+0.06%) |
Dec 13, 2018 | 93.89 | 93.89 | 91.80 | 92.63 | 885,846 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.03 | 93.14 | 93.52 | 1,052,725 | +0.96(+1.04%) |
Dec 11, 2018 | 94.31 | 94.64 | 92.30 | 92.55 | 704,007 | -1.34(-1.42%) |
Dec 10, 2018 | 94.71 | 94.81 | 91.61 | 93.89 | 1,584,312 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.85 | 94.28 | 94.77 | 1,522,405 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.68 | 92.41 | 95.68 | 1,041,959 | +0.99(+1.05%) |
Dec 04, 2018 | 97.97 | 98.92 | 94.48 | 94.69 | 1,263,848 | -3.53(-3.59%) |