Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 85.40 | 86.80 | 84.10 | 85.60 | 103,090 | +1.00(+1.18%) |
Mar 28, 2019 | 83.60 | 86.40 | 83.40 | 84.60 | 72,753 | +1.80(+2.17%) |
Mar 27, 2019 | 81.00 | 83.70 | 80.00 | 82.80 | 102,880 | +2.00(+2.48%) |
Mar 26, 2019 | 80.60 | 83.40 | 80.00 | 80.80 | 68,948 | +0.80(+1.00%) |
Mar 25, 2019 | 79.00 | 82.00 | 77.50 | 80.00 | 77,723 | +1.40(+1.78%) |
Mar 22, 2019 | 82.20 | 82.40 | 78.40 | 78.60 | 94,680 | -3.80(-4.61%) |
Mar 21, 2019 | 80.80 | 82.78 | 79.60 | 82.40 | 104,335 | +0.80(+0.98%) |
Mar 20, 2019 | 83.60 | 83.90 | 79.80 | 81.60 | 137,511 | -2.20(-2.63%) |
Mar 19, 2019 | 86.20 | 87.40 | 83.80 | 83.80 | 127,658 | -2.00(-2.33%) |
Mar 18, 2019 | 85.40 | 87.40 | 83.20 | 85.80 | 158,166 | -0.20(-0.23%) |
Mar 15, 2019 | 91.00 | 91.00 | 84.40 | 86.00 | 350,300 | -3.80(-4.23%) |
Mar 14, 2019 | 90.60 | 91.80 | 89.80 | 89.80 | 82,898 | -0.80(-0.88%) |
Mar 13, 2019 | 86.60 | 99.20 | 85.60 | 90.60 | 405,899 | -10.20(-10.12%) |
Mar 12, 2019 | 101.20 | 101.40 | 96.80 | 100.80 | 162,536 | +1.20(+1.20%) |
Mar 11, 2019 | 97.80 | 100.70 | 97.28 | 99.60 | 88,550 | +1.80(+1.84%) |
Mar 08, 2019 | 99.00 | 99.90 | 96.20 | 97.80 | 74,505 | -1.60(-1.61%) |
Mar 07, 2019 | 99.20 | 99.80 | 96.41 | 99.40 | 59,646 | +0.00(+0.00%) |
Mar 06, 2019 | 102.60 | 104.00 | 98.60 | 99.40 | 103,251 | -2.20(-2.17%) |
Mar 05, 2019 | 103.40 | 103.90 | 101.40 | 101.60 | 51,592 | -1.40(-1.36%) |
Mar 04, 2019 | 107.20 | 108.80 | 101.80 | 103.00 | 92,085 | -3.20(-3.01%) |
Mar 01, 2019 | 106.00 | 110.80 | 103.80 | 106.20 | 158,915 | +2.20(+2.12%) |
Feb 28, 2019 | 104.40 | 106.20 | 102.20 | 104.00 | 71,533 | -0.40(-0.38%) |
Feb 27, 2019 | 103.40 | 106.20 | 103.00 | 104.40 | 62,528 | +1.00(+0.97%) |
Feb 26, 2019 | 102.40 | 104.40 | 100.80 | 103.40 | 71,027 | +0.40(+0.39%) |
Feb 25, 2019 | 105.00 | 106.00 | 102.20 | 103.00 | 52,775 | -1.20(-1.15%) |
Feb 22, 2019 | 102.60 | 104.40 | 100.60 | 104.20 | 57,210 | +2.00(+1.96%) |
Feb 21, 2019 | 107.00 | 107.90 | 101.20 | 102.20 | 77,333 | -5.00(-4.66%) |
Feb 20, 2019 | 107.00 | 108.00 | 105.80 | 107.20 | 44,636 | +0.60(+0.56%) |
Feb 19, 2019 | 105.80 | 107.80 | 104.20 | 106.60 | 46,316 | +0.80(+0.76%) |
Feb 15, 2019 | 104.60 | 106.40 | 104.00 | 105.80 | 82,210 | +1.80(+1.73%) |
Feb 14, 2019 | 105.80 | 107.00 | 103.20 | 104.00 | 81,588 | -2.80(-2.62%) |
Feb 13, 2019 | 107.80 | 109.60 | 105.60 | 106.80 | 44,049 | -1.00(-0.93%) |
Feb 12, 2019 | 108.80 | 111.40 | 107.20 | 107.80 | 43,171 | -0.40(-0.37%) |
Feb 11, 2019 | 104.00 | 109.00 | 102.80 | 108.20 | 64,811 | +4.20(+4.04%) |
Feb 08, 2019 | 103.40 | 106.40 | 103.10 | 104.00 | 54,265 | +0.40(+0.39%) |
Feb 07, 2019 | 105.60 | 107.80 | 101.40 | 103.60 | 80,587 | -2.80(-2.63%) |
Feb 06, 2019 | 108.60 | 109.60 | 105.40 | 106.40 | 40,391 | -2.20(-2.03%) |
Feb 05, 2019 | 108.00 | 110.00 | 106.40 | 108.60 | 34,311 | +1.20(+1.12%) |
Feb 04, 2019 | 106.00 | 108.00 | 105.00 | 107.40 | 46,552 | +1.80(+1.70%) |
Feb 01, 2019 | 107.00 | 107.80 | 104.00 | 105.60 | 118,485 | -0.40(-0.38%) |
Jan 31, 2019 | 107.60 | 109.80 | 104.40 | 106.00 | 144,022 | -1.40(-1.30%) |
Jan 30, 2019 | 107.80 | 108.60 | 105.00 | 107.40 | 73,578 | -0.80(-0.74%) |
Jan 29, 2019 | 111.80 | 111.80 | 106.80 | 108.20 | 91,886 | -3.80(-3.39%) |
Jan 28, 2019 | 106.60 | 112.80 | 105.50 | 112.00 | 135,304 | +4.60(+4.28%) |
Jan 25, 2019 | 103.60 | 107.80 | 103.00 | 107.40 | 128,240 | +5.20(+5.09%) |
Jan 24, 2019 | 104.40 | 105.00 | 101.40 | 102.20 | 48,873 | -1.80(-1.73%) |
Jan 23, 2019 | 105.20 | 105.70 | 101.80 | 104.00 | 83,822 | -1.00(-0.95%) |
Jan 22, 2019 | 107.60 | 110.40 | 104.00 | 105.00 | 113,622 | -3.00(-2.78%) |
Jan 18, 2019 | 106.20 | 109.40 | 104.80 | 108.00 | 68,120 | +2.00(+1.89%) |
Jan 17, 2019 | 103.40 | 107.00 | 103.00 | 106.00 | 91,987 | +1.20(+1.15%) |
Jan 16, 2019 | 102.80 | 106.20 | 102.80 | 104.80 | 83,849 | +1.60(+1.55%) |
Jan 15, 2019 | 104.20 | 104.70 | 102.00 | 103.20 | 76,587 | +0.00(+0.00%) |
Jan 14, 2019 | 106.20 | 107.80 | 103.20 | 103.20 | 88,542 | -3.80(-3.55%) |
Jan 11, 2019 | 100.40 | 109.40 | 100.40 | 107.00 | 102,905 | +4.40(+4.29%) |
Jan 10, 2019 | 108.60 | 108.60 | 99.00 | 102.60 | 225,605 | -9.40(-8.39%) |
Jan 09, 2019 | 111.80 | 113.30 | 109.90 | 112.00 | 147,335 | +0.60(+0.54%) |
Jan 08, 2019 | 111.40 | 113.00 | 106.60 | 111.40 | 122,799 | -0.80(-0.71%) |
Jan 07, 2019 | 109.40 | 115.00 | 108.80 | 112.20 | 95,395 | +3.60(+3.31%) |
Jan 04, 2019 | 108.80 | 111.30 | 106.30 | 108.60 | 105,125 | +1.60(+1.50%) |
Jan 03, 2019 | 106.20 | 108.00 | 102.20 | 107.00 | 115,587 | +0.00(+0.00%) |