Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.72 | 79.72 | 78.36 | 78.39 | 12,343 | +0.17(+0.22%) |
Mar 28, 2019 | 78.71 | 79.09 | 78.08 | 78.22 | 5,315 | -0.77(-0.97%) |
Mar 27, 2019 | 80.17 | 80.17 | 78.57 | 78.98 | 20,646 | -2.13(-2.63%) |
Mar 26, 2019 | 81.71 | 81.71 | 80.66 | 81.11 | 6,554 | +0.31(+0.39%) |
Mar 25, 2019 | 81.53 | 81.85 | 79.44 | 80.80 | 20,613 | -0.42(-0.52%) |
Mar 22, 2019 | 82.58 | 82.83 | 80.45 | 81.22 | 35,339 | -4.09(-4.79%) |
Mar 21, 2019 | 85.30 | 85.58 | 84.94 | 85.30 | 13,815 | -0.45(-0.53%) |
Mar 20, 2019 | 89.04 | 89.04 | 85.55 | 85.76 | 13,256 | -2.60(-2.95%) |
Mar 19, 2019 | 88.95 | 89.43 | 88.19 | 88.36 | 9,226 | +0.73(+0.83%) |
Mar 18, 2019 | 88.52 | 88.52 | 87.18 | 87.64 | 2,757 | -0.17(-0.19%) |
Mar 15, 2019 | 87.60 | 88.40 | 87.25 | 87.80 | 4,880 | -1.43(-1.60%) |
Mar 14, 2019 | 87.73 | 89.51 | 87.73 | 89.23 | 5,197 | +1.64(+1.87%) |
Mar 13, 2019 | 87.70 | 87.91 | 87.32 | 87.60 | 7,163 | +0.45(+0.52%) |
Mar 12, 2019 | 88.43 | 88.61 | 86.69 | 87.14 | 5,894 | -1.71(-1.92%) |
Mar 11, 2019 | 88.36 | 89.20 | 88.36 | 88.85 | 4,730 | +0.77(+0.87%) |
Mar 08, 2019 | 88.95 | 89.41 | 87.77 | 88.08 | 12,231 | -0.91(-1.02%) |
Mar 07, 2019 | 89.86 | 89.86 | 88.71 | 88.99 | 12,316 | -1.85(-2.03%) |
Mar 06, 2019 | 91.57 | 91.60 | 90.31 | 90.83 | 6,445 | -0.94(-1.02%) |
Mar 05, 2019 | 92.92 | 93.06 | 91.77 | 91.77 | 5,105 | -0.52(-0.57%) |
Mar 04, 2019 | 93.52 | 93.59 | 92.05 | 92.30 | 25,920 | -2.12(-2.25%) |
Mar 01, 2019 | 93.03 | 94.49 | 92.58 | 94.42 | 8,785 | +2.47(+2.69%) |
Feb 28, 2019 | 90.42 | 92.65 | 90.42 | 91.95 | 9,415 | +1.04(+1.15%) |
Feb 27, 2019 | 89.72 | 91.18 | 89.72 | 90.90 | 9,755 | +2.82(+3.20%) |
Feb 26, 2019 | 88.05 | 88.94 | 87.94 | 88.08 | 11,094 | -1.15(-1.29%) |
Feb 25, 2019 | 89.41 | 89.93 | 89.23 | 89.23 | 5,005 | +0.63(+0.71%) |
Feb 22, 2019 | 88.57 | 88.81 | 87.77 | 88.61 | 6,201 | -1.39(-1.55%) |
Feb 21, 2019 | 89.65 | 90.35 | 89.44 | 90.00 | 7,613 | +2.30(+2.62%) |
Feb 20, 2019 | 87.84 | 88.40 | 87.56 | 87.70 | 3,763 | +0.69(+0.79%) |
Feb 19, 2019 | 86.59 | 87.63 | 86.42 | 87.01 | 8,664 | -0.55(-0.63%) |
Feb 15, 2019 | 88.36 | 88.36 | 87.53 | 87.56 | 2,038 | -0.38(-0.44%) |
Feb 14, 2019 | 87.66 | 88.50 | 87.05 | 87.94 | 3,483 | -1.46(-1.64%) |
Feb 13, 2019 | 85.54 | 89.82 | 85.54 | 89.41 | 2,726 | +0.98(+1.10%) |
Feb 12, 2019 | 88.19 | 89.09 | 88.05 | 88.43 | 4,836 | +0.59(+0.67%) |
Feb 11, 2019 | 87.70 | 87.94 | 87.21 | 87.84 | 1,164 | +1.04(+1.20%) |
Feb 08, 2019 | 87.07 | 87.49 | 86.52 | 86.79 | 6,029 | -0.98(-1.11%) |
Feb 07, 2019 | 88.57 | 88.88 | 87.70 | 87.77 | 8,515 | -1.92(-2.14%) |
Feb 06, 2019 | 89.06 | 89.89 | 88.74 | 89.69 | 3,784 | -0.03(-0.04%) |
Feb 05, 2019 | 90.17 | 90.35 | 89.13 | 89.72 | 11,825 | -1.15(-1.26%) |
Feb 04, 2019 | 90.80 | 91.74 | 90.73 | 90.87 | 31,388 | +1.15(+1.28%) |
Feb 01, 2019 | 88.64 | 89.89 | 88.29 | 89.72 | 43,727 | +1.53(+1.74%) |
Jan 31, 2019 | 89.02 | 89.23 | 87.60 | 88.19 | 11,629 | -2.19(-2.43%) |
Jan 30, 2019 | 90.59 | 91.67 | 90.34 | 90.38 | 13,069 | +0.21(+0.23%) |
Jan 29, 2019 | 91.22 | 91.43 | 90.10 | 90.17 | 12,501 | -1.33(-1.45%) |
Jan 28, 2019 | 91.18 | 91.57 | 90.42 | 91.50 | 7,106 | +0.42(+0.46%) |
Jan 25, 2019 | 91.08 | 91.57 | 90.90 | 91.08 | 6,546 | +1.11(+1.23%) |
Jan 24, 2019 | 90.31 | 90.66 | 89.58 | 89.97 | 13,911 | -1.63(-1.78%) |
Jan 23, 2019 | 92.54 | 92.75 | 91.15 | 91.60 | 6,322 | +0.03(+0.04%) |
Jan 22, 2019 | 91.95 | 92.16 | 90.80 | 91.57 | 18,458 | -1.71(-1.83%) |
Jan 18, 2019 | 92.68 | 93.83 | 92.19 | 93.27 | 32,616 | +1.39(+1.52%) |
Jan 17, 2019 | 91.67 | 92.19 | 91.18 | 91.88 | 6,450 | -0.07(-0.08%) |
Jan 16, 2019 | 93.17 | 93.31 | 91.43 | 91.95 | 9,512 | -0.24(-0.26%) |
Jan 15, 2019 | 90.97 | 92.40 | 90.97 | 92.19 | 13,386 | +0.94(+1.03%) |
Jan 14, 2019 | 90.31 | 91.60 | 90.21 | 91.25 | 19,324 | +0.98(+1.08%) |
Jan 11, 2019 | 90.31 | 90.56 | 89.55 | 90.28 | 10,049 | -0.94(-1.03%) |
Jan 10, 2019 | 89.27 | 91.91 | 89.02 | 91.22 | 18,529 | +1.85(+2.07%) |
Jan 09, 2019 | 89.48 | 90.28 | 89.06 | 89.37 | 21,026 | +0.49(+0.55%) |
Jan 08, 2019 | 88.40 | 89.06 | 88.15 | 88.88 | 3,560 | +0.69(+0.78%) |
Jan 07, 2019 | 86.45 | 88.36 | 86.27 | 88.19 | 36,996 | +0.81(+0.92%) |
Jan 04, 2019 | 87.04 | 88.36 | 86.62 | 87.39 | 19,811 | +2.79(+3.29%) |
Jan 03, 2019 | 87.11 | 87.11 | 84.01 | 84.60 | 24,562 | -3.00(-3.42%) |